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
67.440,73 -215,00 (-0,32%)
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:82.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00082000 | 2024-05-30 9:53AM EDT | 2024-06-21 | 9.36 | 9.25 | 14.00 | 0.00 | - | 10 | 1,377 | 86.13% |
| XLE240628C00082000 | 2024-05-30 11:41AM EDT | 2024-06-28 | 9.26 | 9.00 | 13.80 | 0.00 | - | 20 | 229 | 71.51% |
| XLE240719C00082000 | 2024-05-29 12:33PM EDT | 2024-07-19 | 9.18 | 9.00 | 13.75 | 0.00 | - | 5 | 231 | 53.15% |
| XLE240816C00082000 | 2024-05-23 10:45AM EDT | 2024-08-16 | 10.70 | 9.50 | 13.70 | 0.00 | - | 3 | 385 | 41.83% |
| XLE240920C00082000 | 2024-05-23 11:21AM EDT | 2024-09-20 | 11.49 | 10.00 | 13.45 | 0.00 | - | 1 | 142 | 32.96% |
| XLE240930C00082000 | 2024-05-14 3:11PM EDT | 2024-09-30 | 13.08 | 10.40 | 14.95 | 0.00 | - | 1 | 94 | 40.67% |
| XLE241220C00082000 | 2024-04-01 1:36PM EDT | 2024-12-20 | 16.74 | 13.40 | 14.20 | 0.00 | - | 1 | 28 | 28.03% |
| XLE241231C00082000 | 2024-03-25 11:18AM EDT | 2024-12-31 | 15.27 | 16.95 | 17.10 | 0.00 | - | 10 | 9 | 39.78% |
| XLE250117C00082000 | 2024-05-29 1:00PM EDT | 2025-01-17 | 11.81 | 11.85 | 16.35 | 0.00 | - | 2 | 292 | 35.27% |
| XLE250331C00082000 | 2024-05-14 9:30AM EDT | 2025-03-31 | 15.50 | 13.10 | 17.50 | 0.00 | - | 2 | 3 | 34.74% |
| XLE250620C00082000 | 2024-03-14 10:25AM EDT | 2025-06-20 | 14.50 | 17.50 | 22.00 | 0.00 | - | 1 | 85 | 44.43% |
| XLE251219C00082000 | 2024-04-03 9:47AM EDT | 2025-12-19 | 21.15 | 17.00 | 17.80 | 0.00 | - | 1 | 45 | 26.17% |
| XLE260116C00082000 | 2024-05-01 3:28PM EDT | 2026-01-16 | 18.13 | 15.50 | 20.50 | 0.00 | - | 1 | 53 | 32.11% |
| XLE260618C00082000 | 2024-01-16 3:50PM EDT | 2026-06-18 | 11.75 | 11.50 | 16.50 | 0.00 | - | - | 1 | 19.89% |
| XLE261218C00082000 | 2024-05-16 3:10PM EDT | 2026-12-18 | 22.02 | 18.00 | 22.50 | 0.00 | - | 94 | 94 | 29.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607P00082000 | 2024-05-31 1:53PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.82 | 0.00 | - | 1 | 502 | 78.03% |
| XLE240621P00082000 | 2024-05-23 2:18PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 8,894 | 33.59% |
| XLE240628P00082000 | 2024-05-24 10:38AM EDT | 2024-06-28 | 0.10 | 0.00 | 4.80 | 0.00 | - | 12 | 109 | 68.87% |
| XLE240719P00082000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.44 | -0.15 | -48.39% | 335 | 811 | 28.03% |
| XLE240816P00082000 | 2024-05-31 3:02PM EDT | 2024-08-16 | 0.38 | 0.01 | 0.55 | -0.18 | -32.14% | 240 | 1,080 | 23.73% |
| XLE240920P00082000 | 2024-05-31 12:07PM EDT | 2024-09-20 | 0.81 | 0.02 | 4.85 | -0.12 | -12.90% | 2 | 5,827 | 49.04% |
| XLE240930P00082000 | 2024-05-30 11:19AM EDT | 2024-09-30 | 1.09 | 0.35 | 4.95 | 0.00 | - | 1 | 41 | 47.53% |
| XLE241220P00082000 | 2024-05-28 3:05PM EDT | 2024-12-20 | 1.84 | 0.15 | 4.75 | +0.12 | +6.98% | 1 | 378 | 35.92% |
| XLE241231P00082000 | 2024-05-30 10:40AM EDT | 2024-12-31 | 2.13 | 0.30 | 5.00 | 0.00 | - | 2 | 28 | 36.04% |
| XLE250117P00082000 | 2024-05-29 9:57AM EDT | 2025-01-17 | 2.27 | 1.13 | 5.00 | 0.00 | - | 1 | 650 | 34.68% |
| XLE250331P00082000 | 2024-04-19 3:46PM EDT | 2025-03-31 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XLE250620P00082000 | 2024-05-23 11:38AM EDT | 2025-06-20 | 3.46 | 0.50 | 5.50 | 0.00 | - | 1 | 3,207 | 28.41% |
| XLE251219P00082000 | 2024-04-19 1:22PM EDT | 2025-12-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,215 | 3.13% |
| XLE260116P00082000 | 2024-05-30 10:51AM EDT | 2026-01-16 | 5.50 | 2.50 | 7.50 | 0.00 | - | 3 | 86 | 27.78% |
| XLE261218P00082000 | 2024-05-17 1:49PM EDT | 2026-12-18 | 6.55 | 4.50 | 9.00 | 0.00 | - | 9 | 41 | 25.11% |
© 2024 Yahoo. Todos os direitos reservados.