Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.489,37 -134,01 (-0,20%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:77.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00077000 | 2024-04-05 12:15PM EDT | 2024-06-21 | 22.25 | 13.60 | 18.50 | 0.00 | - | 1 | 350 | 99.83% |
| XLE240628C00077000 | 2024-04-03 11:21AM EDT | 2024-06-28 | 21.95 | 13.90 | 15.45 | 0.00 | - | 20 | 60 | 0.00% |
| XLE240719C00077000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 15.72 | 14.00 | 18.90 | 0.00 | - | 9 | 24 | 68.92% |
| XLE240816C00077000 | 2024-04-15 3:14PM EDT | 2024-08-16 | 19.36 | 15.20 | 19.85 | 0.00 | - | 5 | 29 | 62.79% |
| XLE240920C00077000 | 2024-04-22 2:16PM EDT | 2024-09-20 | 20.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240930C00077000 | 2024-01-23 4:18PM EDT | 2024-09-30 | 8.47 | 10.75 | 14.00 | 0.00 | - | 2 | 23 | 0.00% |
| XLE241220C00077000 | 2024-04-22 3:50PM EDT | 2024-12-20 | 21.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE241231C00077000 | 2024-04-02 3:11PM EDT | 2024-12-31 | 21.90 | 15.75 | 20.40 | 0.00 | - | - | 6 | 40.15% |
| XLE250117C00077000 | 2024-05-22 2:25PM EDT | 2025-01-17 | 17.19 | 16.70 | 20.50 | 0.00 | - | 5 | 109 | 39.09% |
| XLE250331C00077000 | 2024-04-24 12:28PM EDT | 2025-03-31 | 22.05 | 15.05 | 20.00 | 0.00 | - | 1 | 3 | 32.04% |
| XLE250620C00077000 | 2024-04-05 3:56PM EDT | 2025-06-20 | 25.20 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 35.41% |
| XLE251219C00077000 | 2023-07-12 10:23AM EDT | 2025-12-19 | 17.75 | 21.20 | 22.05 | 0.00 | - | 21 | 58 | 29.30% |
| XLE260618C00077000 | 2024-01-30 11:30AM EDT | 2026-06-18 | 17.35 | 15.70 | 17.60 | 0.00 | - | 1 | 1 | 13.50% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00077000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.81 | -0.01 | -50.00% | 17 | 32,863 | 57.81% |
| XLE240628P00077000 | 2024-04-15 1:05PM EDT | 2024-06-28 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 127 | 65.67% |
| XLE240719P00077000 | 2024-05-31 3:17PM EDT | 2024-07-19 | 0.07 | 0.00 | 4.80 | -0.04 | -36.36% | 2 | 132 | 65.60% |
| XLE240816P00077000 | 2024-05-29 10:46AM EDT | 2024-08-16 | 0.20 | 0.01 | 4.85 | 0.00 | - | 10 | 376 | 52.39% |
| XLE240920P00077000 | 2024-05-29 11:02AM EDT | 2024-09-20 | 0.38 | 0.00 | 4.80 | -0.04 | -9.52% | 2 | 271 | 59.55% |
| XLE240930P00077000 | 2024-05-29 12:18PM EDT | 2024-09-30 | 0.55 | 0.07 | 1.19 | 0.00 | - | 1 | 73 | 31.84% |
| XLE241220P00077000 | 2024-05-31 12:17PM EDT | 2024-12-20 | 0.99 | 0.20 | 4.90 | -0.05 | -4.81% | 1 | 158 | 44.62% |
| XLE241231P00077000 | 2024-05-10 1:31PM EDT | 2024-12-31 | 1.00 | 0.04 | 4.80 | 0.00 | - | 2 | 27 | 42.99% |
| XLE250117P00077000 | 2024-05-29 2:35PM EDT | 2025-01-17 | 1.44 | 0.32 | 4.70 | 0.00 | - | 2 | 3,248 | 40.92% |
| XLE250331P00077000 | 2024-05-31 3:49PM EDT | 2025-03-31 | 1.72 | 0.30 | 5.00 | +0.01 | +0.58% | 1 | 14 | 36.82% |
| XLE250620P00077000 | 2024-05-08 12:55PM EDT | 2025-06-20 | 2.15 | 0.00 | 5.00 | 0.00 | - | 6 | 58 | 32.72% |
| XLE251219P00077000 | 2024-05-28 2:40PM EDT | 2025-12-19 | 3.73 | 1.00 | 6.00 | 0.00 | - | 1 | 61 | 29.74% |
| XLE261218P00077000 | 2024-05-17 1:49PM EDT | 2026-12-18 | 5.20 | 3.00 | 8.00 | 0.00 | - | 2 | 12 | 27.45% |
© 2024 Yahoo. Todos os direitos reservados.