Mercado fechará em 3 h 58 min
BOVESPA
119.039,83 -622,55 (-0,52%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.062,90 -160,04 (-0,31%) PETROLEO CRU
79,29 +0,84 (+1,07%) OURO
2.325,70 -23,40 (-1,00%) Bitcoin USD
65.330,29 -1.337,94 (-2,01%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:01PM EDT. Mercado aberto.
Preço de exercício:91.00
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00091000 | 2024-06-17 11:17AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 106 | 7,534 | 18.95% |
| XLE240628C00091000 | 2024-06-17 11:04AM EDT | 2024-06-28 | 0.18 | 0.17 | 0.20 | -0.01 | -5.26% | 55 | 2,423 | 16.41% |
| XLE240705C00091000 | 2024-06-17 10:37AM EDT | 2024-07-05 | 0.32 | 0.31 | 0.34 | +0.02 | +6.67% | 23 | 267 | 15.75% |
| XLE240712C00091000 | 2024-06-14 12:28PM EDT | 2024-07-12 | 0.51 | 0.50 | 0.55 | 0.00 | - | 5 | 41 | 16.46% |
| XLE240719C00091000 | 2024-06-17 11:45AM EDT | 2024-07-19 | 0.74 | 0.72 | 0.76 | -0.01 | -1.35% | 75 | 3,773 | 17.04% |
| XLE240726C00091000 | 2024-06-17 10:57AM EDT | 2024-07-26 | 0.89 | 0.89 | 0.96 | +0.04 | +4.71% | 7 | 26 | 17.48% |
| XLE240802C00091000 | 2024-06-17 10:59AM EDT | 2024-08-02 | 1.07 | 1.03 | 1.18 | +0.02 | +1.90% | 12 | 5 | 18.07% |
| XLE240816C00091000 | 2024-06-17 11:06AM EDT | 2024-08-16 | 1.50 | 1.50 | 1.55 | +0.01 | +0.67% | 2 | 679 | 18.67% |
| XLE240920C00091000 | 2024-06-14 3:51PM EDT | 2024-09-20 | 2.35 | 2.30 | 2.44 | 0.00 | - | 19 | 1,315 | 20.04% |
| XLE240930C00091000 | 2024-06-13 11:26AM EDT | 2024-09-30 | 2.69 | 2.45 | 2.52 | 0.00 | - | 9 | 164 | 19.51% |
| XLE241220C00091000 | 2024-06-17 11:15AM EDT | 2024-12-20 | 4.05 | 4.05 | 4.20 | +0.05 | +1.25% | 1 | 1,303 | 21.47% |
| XLE241231C00091000 | 2024-06-14 2:58PM EDT | 2024-12-31 | 3.95 | 4.10 | 4.25 | 0.00 | - | 1 | 69 | 21.06% |
| XLE250331C00091000 | 2024-05-22 9:59AM EDT | 2025-03-31 | 8.47 | 5.45 | 5.60 | 0.00 | - | 1 | 1 | 21.80% |
| XLE260116C00091000 | 2024-06-10 3:10PM EDT | 2026-01-16 | 10.80 | 8.50 | 9.40 | 0.00 | - | 2 | 31 | 23.95% |
| XLE260618C00091000 | 2024-04-15 2:09PM EDT | 2026-06-18 | 18.02 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 36.69% |
| XLE261218C00091000 | 2024-06-03 12:21PM EDT | 2026-12-18 | 12.80 | 11.35 | 12.50 | 0.00 | - | 2 | 20 | 24.63% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00091000 | 2024-06-17 10:13AM EDT | 2024-06-21 | 3.05 | 2.75 | 3.00 | -0.07 | -2.24% | 47 | 11,691 | 25.10% |
| XLE240628P00091000 | 2024-06-17 11:13AM EDT | 2024-06-28 | 3.72 | 3.50 | 3.65 | +0.07 | +1.92% | 23 | 355 | 29.79% |
| XLE240705P00091000 | 2024-06-13 3:57PM EDT | 2024-07-05 | 3.17 | 3.60 | 3.75 | 0.00 | - | 5 | 17 | 25.12% |
| XLE240712P00091000 | 2024-06-12 10:05AM EDT | 2024-07-12 | 2.19 | 3.70 | 3.85 | 0.00 | - | 2 | 11 | 22.68% |
| XLE240719P00091000 | 2024-06-14 2:57PM EDT | 2024-07-19 | 3.87 | 3.85 | 3.95 | -0.32 | -7.64% | 1 | 2,850 | 21.19% |
| XLE240726P00091000 | 2024-06-14 10:54AM EDT | 2024-07-26 | 4.16 | 3.80 | 4.10 | 0.00 | - | 22 | 26 | 20.68% |
| XLE240802P00091000 | 2024-06-17 11:06AM EDT | 2024-08-02 | 4.23 | 2.65 | 4.25 | +0.01 | +0.24% | 1 | 1 | 20.36% |
| XLE240816P00091000 | 2024-06-17 10:57AM EDT | 2024-08-16 | 4.40 | 4.25 | 4.75 | +0.51 | +13.11% | 30 | 2,809 | 21.57% |
| XLE240920P00091000 | 2024-06-14 1:04PM EDT | 2024-09-20 | 4.89 | 4.75 | 4.85 | 0.00 | - | 15 | 882 | 17.77% |
| XLE240930P00091000 | 2024-06-14 10:32AM EDT | 2024-09-30 | 5.36 | 5.10 | 5.20 | 0.00 | - | 1 | 305 | 18.84% |
| XLE241220P00091000 | 2024-06-14 9:52AM EDT | 2024-12-20 | 6.09 | 6.00 | 6.15 | 0.00 | - | 3 | 835 | 18.05% |
| XLE241231P00091000 | 2024-06-13 12:13PM EDT | 2024-12-31 | 6.20 | 6.25 | 6.35 | 0.00 | - | 1 | 109 | 18.32% |
| XLE250331P00091000 | 2024-04-12 3:48PM EDT | 2025-03-31 | 5.46 | 4.70 | 6.40 | 0.00 | - | - | 1 | 15.36% |
| XLE260116P00091000 | 2024-06-14 9:52AM EDT | 2026-01-16 | 10.00 | 9.85 | 10.10 | 0.00 | - | 6 | 35 | 19.22% |
| XLE260618P00091000 | 2024-06-14 1:12PM EDT | 2026-06-18 | 10.95 | 10.80 | 11.15 | 0.00 | - | 32 | 33 | 19.21% |
| XLE261218P00091000 | 2024-04-26 3:14PM EDT | 2026-12-18 | 9.88 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 20.51% |
© 2024 Yahoo. Todos os direitos reservados.