Mercado abrirá em 7 h 42 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
78,00 +0,28 (+0,36%) OURO
2.343,30 +8,80 (+0,38%) Bitcoin USD
68.720,67 -243,84 (-0,35%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531C00085000 | 2024-05-23 1:10PM EDT | 85.00 | 6.80 | 4.05 | 8.40 | 0.00 | - | 5 | 15 | 109.86% |
| XLE240531C00086000 | 2024-05-24 1:10PM EDT | 86.00 | 5.45 | 3.60 | 8.00 | -3.68 | -40.31% | 4 | 10 | 51.07% |
| XLE240531C00087000 | 2024-05-09 10:47AM EDT | 87.00 | 7.40 | 2.95 | 7.00 | 0.00 | - | 1 | 54 | 50.59% |
| XLE240531C00088000 | 2024-05-24 10:40AM EDT | 88.00 | 3.61 | 1.65 | 6.00 | -2.39 | -39.83% | 14 | 19 | 97.90% |
| XLE240531C00088500 | 2024-05-22 2:41PM EDT | 88.50 | 3.60 | 1.11 | 5.50 | 0.00 | - | - | 1 | 92.87% |
| XLE240531C00089000 | 2024-05-24 10:49AM EDT | 89.00 | 2.60 | 0.32 | 5.00 | -2.25 | -46.39% | 3 | 30 | 87.79% |
| XLE240531C00089500 | 2024-05-24 10:18AM EDT | 89.50 | 2.46 | 0.41 | 5.00 | 0.00 | - | 2 | 0 | 94.68% |
| XLE240531C00090000 | 2024-05-24 2:36PM EDT | 90.00 | 1.56 | 0.08 | 5.00 | -0.14 | -8.24% | 72 | 77 | 101.12% |
| XLE240531C00090500 | 2024-05-24 3:26PM EDT | 90.50 | 1.17 | 0.67 | 1.96 | -0.22 | -15.83% | 5 | 15 | 34.96% |
| XLE240531C00091000 | 2024-05-24 3:58PM EDT | 91.00 | 0.91 | 0.85 | 1.82 | -0.17 | -15.74% | 126 | 92 | 38.23% |
| XLE240531C00091500 | 2024-05-24 3:59PM EDT | 91.50 | 0.67 | 0.11 | 1.49 | -0.15 | -18.29% | 119 | 70 | 36.43% |
| XLE240531C00092000 | 2024-05-24 4:04PM EDT | 92.00 | 0.47 | 0.38 | 0.52 | +0.05 | +11.90% | 402 | 1,201 | 18.60% |
| XLE240531C00092500 | 2024-05-24 4:01PM EDT | 92.50 | 0.31 | 0.19 | 0.50 | -0.07 | -18.42% | 1,666 | 1,032 | 22.41% |
| XLE240531C00093000 | 2024-05-24 4:12PM EDT | 93.00 | 0.22 | 0.04 | 0.30 | -0.09 | -29.03% | 550 | 1,054 | 20.61% |
| XLE240531C00093500 | 2024-05-24 3:55PM EDT | 93.50 | 0.12 | 0.10 | 0.15 | -0.07 | -36.84% | 456 | 1,188 | 18.60% |
| XLE240531C00094000 | 2024-05-24 3:35PM EDT | 94.00 | 0.07 | 0.05 | 0.15 | -0.06 | -46.15% | 134 | 2,542 | 21.44% |
| XLE240531C00094500 | 2024-05-24 2:45PM EDT | 94.50 | 0.05 | 0.04 | 0.10 | -0.04 | -44.44% | 52 | 868 | 21.58% |
| XLE240531C00095000 | 2024-05-24 3:38PM EDT | 95.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 118 | 1,373 | 20.51% |
| XLE240531C00095500 | 2024-05-24 3:55PM EDT | 95.50 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 17 | 628 | 26.47% |
| XLE240531C00096000 | 2024-05-24 3:40PM EDT | 96.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 329 | 3,668 | 25.78% |
| XLE240531C00096500 | 2024-05-24 3:38PM EDT | 96.50 | 0.03 | 0.00 | 1.29 | +0.01 | +50.00% | 2,262 | 160 | 54.30% |
| XLE240531C00097000 | 2024-05-24 3:55PM EDT | 97.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 343 | 3,854 | 28.91% |
| XLE240531C00097500 | 2024-05-24 3:38PM EDT | 97.50 | 0.02 | 0.00 | 1.94 | -0.01 | -33.33% | 170 | 540 | 70.90% |
| XLE240531C00098000 | 2024-05-24 3:47PM EDT | 98.00 | 0.03 | 0.00 | 0.75 | +0.02 | +200.00% | 1,696 | 727 | 52.78% |
| XLE240531C00098500 | 2024-05-24 3:45PM EDT | 98.50 | 0.03 | 0.00 | 0.25 | +0.01 | +50.00% | 1,314 | 91 | 49.41% |
| XLE240531C00099000 | 2024-05-22 3:43PM EDT | 99.00 | 0.01 | 0.01 | 0.24 | 0.00 | - | 150 | 414 | 51.27% |
| XLE240531C00099500 | 2024-05-22 3:49PM EDT | 99.50 | 0.03 | 0.00 | 2.39 | 0.00 | - | 14 | 152 | 90.23% |
| XLE240531C00100000 | 2024-05-24 3:42PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | -0.15 | -93.75% | 5 | 3,802 | 37.50% |
| XLE240531C00100500 | 2024-05-24 2:58PM EDT | 100.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 60 | 115 | 48.05% |
| XLE240531C00101000 | 2024-05-24 3:07PM EDT | 101.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 42 | 129 | 38.67% |
| XLE240531C00102000 | 2024-05-24 3:35PM EDT | 102.00 | 0.02 | 0.00 | 1.31 | 0.00 | - | 20 | 110 | 85.16% |
| XLE240531C00103000 | 2024-05-20 3:09PM EDT | 103.00 | 0.01 | 0.00 | 1.63 | 0.00 | - | 1 | 14 | 96.68% |
| XLE240531C00104000 | 2024-05-09 2:26PM EDT | 104.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 153.22% |
| XLE240531C00105000 | 2024-05-24 3:52PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 894 | 51.17% |
| XLE240531C00106000 | 2024-05-10 10:06AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 50.00% |
| XLE240531C00107000 | 2024-05-22 3:49PM EDT | 107.00 | 0.01 | 0.00 | 0.79 | 0.00 | - | 7 | 17 | 95.61% |
| XLE240531C00110000 | 2024-05-02 3:26PM EDT | 110.00 | 0.02 | 0.00 | 4.10 | 0.00 | - | 75 | 82 | 175.54% |
| XLE240531C00115000 | 2024-05-09 9:42AM EDT | 115.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | 20 | 52 | 133.20% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531P00075000 | 2024-05-07 12:09PM EDT | 75.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 101 | 133.50% |
| XLE240531P00080000 | 2024-05-16 11:12AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 60.94% |
| XLE240531P00081000 | 2024-05-24 3:13PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 20 | 42.19% |
| XLE240531P00082000 | 2024-05-24 12:03PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 20 | 38.28% |
| XLE240531P00083000 | 2024-05-24 3:45PM EDT | 83.00 | 0.01 | 0.00 | 4.80 | -0.02 | -66.67% | 19 | 2 | 138.33% |
| XLE240531P00084000 | 2024-05-23 2:54PM EDT | 84.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 4 | 72.75% |
| XLE240531P00085000 | 2024-05-24 3:04PM EDT | 85.00 | 0.02 | 0.00 | 1.66 | 0.00 | - | 28 | 338 | 72.85% |
| XLE240531P00086000 | 2024-05-24 1:37PM EDT | 86.00 | 0.02 | 0.01 | 2.39 | 0.00 | - | 43 | 220 | 77.15% |
| XLE240531P00087000 | 2024-05-24 3:34PM EDT | 87.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 29 | 73 | 23.83% |
| XLE240531P00088000 | 2024-05-23 10:53AM EDT | 88.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 31 | 488 | 92.04% |
| XLE240531P00088500 | 2024-05-24 3:16PM EDT | 88.50 | 0.08 | 0.00 | 0.20 | -0.06 | -42.86% | 125 | 68 | 25.68% |
| XLE240531P00089000 | 2024-05-24 3:42PM EDT | 89.00 | 0.11 | 0.01 | 0.21 | -0.07 | -38.89% | 192 | 2,591 | 22.95% |
| XLE240531P00089500 | 2024-05-24 3:10PM EDT | 89.50 | 0.18 | 0.00 | 2.32 | -0.09 | -33.33% | 103 | 36 | 75.05% |
| XLE240531P00090000 | 2024-05-24 3:46PM EDT | 90.00 | 0.24 | 0.03 | 0.27 | -0.12 | -33.33% | 194 | 1,076 | 18.16% |
| XLE240531P00090500 | 2024-05-24 3:46PM EDT | 90.50 | 0.37 | 0.05 | 0.38 | -0.20 | -35.09% | 113 | 285 | 17.29% |
| XLE240531P00091000 | 2024-05-24 3:37PM EDT | 91.00 | 0.56 | 0.11 | 0.52 | -0.17 | -23.29% | 268 | 3,253 | 16.21% |
| XLE240531P00091500 | 2024-05-24 3:49PM EDT | 91.50 | 0.75 | 0.10 | 0.88 | -0.16 | -17.58% | 722 | 4,524 | 19.04% |
| XLE240531P00092000 | 2024-05-24 3:25PM EDT | 92.00 | 1.16 | 0.19 | 1.09 | -0.04 | -3.33% | 343 | 2,929 | 17.09% |
| XLE240531P00092500 | 2024-05-24 2:42PM EDT | 92.50 | 1.44 | 0.25 | 2.18 | +0.05 | +3.60% | 53 | 932 | 36.13% |
| XLE240531P00093000 | 2024-05-24 3:30PM EDT | 93.00 | 1.99 | 0.50 | 5.00 | +0.10 | +5.29% | 491 | 384 | 96.09% |
| XLE240531P00093500 | 2024-05-24 3:42PM EDT | 93.50 | 2.26 | 0.13 | 5.00 | +0.09 | +4.15% | 36 | 589 | 89.06% |
| XLE240531P00094000 | 2024-05-24 2:02PM EDT | 94.00 | 2.73 | 0.06 | 3.35 | -0.14 | -4.88% | 27 | 1,222 | 39.89% |
| XLE240531P00094500 | 2024-05-23 3:25PM EDT | 94.50 | 3.28 | 1.10 | 5.00 | 0.00 | - | 4 | 270 | 73.63% |
| XLE240531P00095000 | 2024-05-24 12:38PM EDT | 95.00 | 3.47 | 1.20 | 6.00 | -0.04 | -1.14% | 58 | 621 | 90.14% |
| XLE240531P00095500 | 2024-05-23 10:41AM EDT | 95.50 | 3.60 | 1.77 | 6.40 | 0.00 | - | 9 | 23 | 91.75% |
| XLE240531P00096000 | 2024-05-23 2:38PM EDT | 96.00 | 4.70 | 2.40 | 7.00 | 0.00 | - | 6 | 50 | 98.24% |
| XLE240531P00096500 | 2024-05-22 3:46PM EDT | 96.50 | 4.55 | 2.80 | 7.50 | 0.00 | - | 60 | 42 | 102.10% |
| XLE240531P00097000 | 2024-05-22 3:46PM EDT | 97.00 | 6.40 | 3.15 | 8.00 | 0.00 | - | 30 | 0 | 105.91% |
| XLE240531P00097500 | 2024-05-23 1:20PM EDT | 97.50 | 5.95 | 3.50 | 8.35 | 0.00 | - | 1 | 7 | 105.71% |
| XLE240531P00098000 | 2024-05-17 2:47PM EDT | 98.00 | 3.10 | 4.45 | 9.00 | 0.00 | - | 7 | 0 | 113.28% |
| XLE240531P00099000 | 2024-04-12 9:45AM EDT | 99.00 | 2.69 | 3.10 | 7.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLE240531P00100000 | 2024-05-24 10:38AM EDT | 100.00 | 8.42 | 6.25 | 10.95 | +4.22 | +100.48% | 14 | 1 | 125.78% |
© 2024 Yahoo. Todos os direitos reservados.