Mercado fechará em 3 h 12 min
BOVESPA
119.450,95 -211,43 (-0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.167,38 -55,56 (-0,11%) PETROLEO CRU
79,75 +1,30 (+1,66%) OURO
2.330,70 -18,40 (-0,78%) Bitcoin USD
65.949,08 -585,38 (-0,88%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:48PM EDT. Mercado aberto.
Preço de exercício:92.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00092000 | 2024-06-17 12:17PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 21 | 10,251 | 20.31% |
| XLE240628C00092000 | 2024-06-17 12:31PM EDT | 2024-06-28 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 134 | 1,915 | 16.46% |
| XLE240705C00092000 | 2024-06-17 12:07PM EDT | 2024-07-05 | 0.20 | 0.19 | 0.23 | -0.02 | -9.09% | 3 | 608 | 16.11% |
| XLE240712C00092000 | 2024-06-17 11:33AM EDT | 2024-07-12 | 0.34 | 0.34 | 0.38 | +0.02 | +6.25% | 14 | 116 | 16.36% |
| XLE240719C00092000 | 2024-06-17 12:32PM EDT | 2024-07-19 | 0.55 | 0.53 | 0.56 | -0.08 | -13.11% | 45 | 3,436 | 16.92% |
| XLE240726C00092000 | 2024-06-17 11:06AM EDT | 2024-07-26 | 0.65 | 0.52 | 0.76 | +0.10 | +18.18% | 2 | 14 | 17.58% |
| XLE240816C00092000 | 2024-06-17 12:08PM EDT | 2024-08-16 | 1.22 | 1.22 | 1.27 | +0.06 | +5.17% | 18 | 4,832 | 18.41% |
| XLE240920C00092000 | 2024-06-14 3:31PM EDT | 2024-09-20 | 1.93 | 2.06 | 2.11 | -0.06 | -3.02% | 12 | 3,553 | 19.74% |
| XLE240930C00092000 | 2024-06-14 10:06AM EDT | 2024-09-30 | 2.11 | 2.08 | 2.19 | +0.07 | +3.43% | 1 | 173 | 19.23% |
| XLE241220C00092000 | 2024-06-14 1:54PM EDT | 2024-12-20 | 3.60 | 3.75 | 3.85 | 0.00 | - | 27 | 1,760 | 21.28% |
| XLE241231C00092000 | 2024-06-13 2:09PM EDT | 2024-12-31 | 4.19 | 3.70 | 3.85 | 0.00 | - | 3 | 95 | 20.67% |
| XLE250331C00092000 | 2024-06-11 3:32PM EDT | 2025-03-31 | 6.20 | 5.10 | 5.65 | 0.00 | - | 1 | 31 | 22.94% |
| XLE260116C00092000 | 2024-06-04 10:28AM EDT | 2026-01-16 | 9.80 | 8.40 | 9.15 | 0.00 | - | 4 | 118 | 24.07% |
| XLE260618C00092000 | 2024-06-14 12:48PM EDT | 2026-06-18 | 10.14 | 10.05 | 10.40 | 0.00 | - | 1 | 14 | 23.91% |
| XLE261218C00092000 | 2024-06-05 12:11PM EDT | 2026-12-18 | 12.87 | 10.15 | 13.60 | 0.00 | - | 2 | 5 | 27.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00092000 | 2024-06-17 11:51AM EDT | 2024-06-21 | 4.40 | 3.55 | 3.70 | +0.22 | +5.26% | 2 | 5,726 | 22.85% |
| XLE240628P00092000 | 2024-06-17 11:51AM EDT | 2024-06-28 | 5.07 | 4.30 | 4.40 | +0.29 | +6.07% | 1 | 970 | 32.28% |
| XLE240705P00092000 | 2024-06-11 1:48PM EDT | 2024-07-05 | 2.91 | 4.15 | 4.45 | 0.00 | - | 2 | 13 | 26.44% |
| XLE240712P00092000 | 2024-06-14 10:23AM EDT | 2024-07-12 | 5.02 | 4.40 | 4.50 | 0.00 | - | 1 | 10 | 23.24% |
| XLE240719P00092000 | 2024-06-17 11:16AM EDT | 2024-07-19 | 4.78 | 4.50 | 4.65 | -0.14 | -2.85% | 164 | 2,084 | 22.32% |
| XLE240726P00092000 | 2024-06-17 10:57AM EDT | 2024-07-26 | 4.99 | 4.40 | 4.75 | +0.81 | +19.38% | 1 | 7 | 21.27% |
| XLE240816P00092000 | 2024-06-17 11:37AM EDT | 2024-08-16 | 5.02 | 4.80 | 4.95 | -0.18 | -3.46% | 28 | 5,374 | 18.81% |
| XLE240920P00092000 | 2024-06-17 10:40AM EDT | 2024-09-20 | 5.60 | 5.25 | 5.35 | -0.10 | -1.75% | 40 | 1,286 | 17.43% |
| XLE240930P00092000 | 2024-06-12 3:49PM EDT | 2024-09-30 | 4.92 | 5.55 | 5.70 | 0.00 | - | 4 | 98 | 18.57% |
| XLE241220P00092000 | 2024-06-12 10:17AM EDT | 2024-12-20 | 5.28 | 6.55 | 6.65 | 0.00 | - | 1 | 1,470 | 17.93% |
| XLE241231P00092000 | 2024-05-31 9:55AM EDT | 2024-12-31 | 5.25 | 6.75 | 6.95 | 0.00 | - | 100 | 153 | 18.61% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 2025-03-31 | 6.20 | 4.40 | 6.20 | 0.00 | - | 1 | 1 | 12.96% |
| XLE260116P00092000 | 2024-06-14 3:59PM EDT | 2026-01-16 | 10.60 | 9.85 | 10.50 | 0.00 | - | 9 | 74 | 18.96% |
| XLE260618P00092000 | 2024-06-14 10:28AM EDT | 2026-06-18 | 11.66 | 11.30 | 11.55 | 0.00 | - | 56 | 106 | 18.98% |
| XLE261218P00092000 | 2024-04-12 11:03AM EDT | 2026-12-18 | 9.87 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 19.57% |
© 2024 Yahoo. Todos os direitos reservados.