Mercado fechará em 3 h 14 min
BOVESPA
119.483,95 -178,43 (-0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.155,81 -67,13 (-0,13%) PETROLEO CRU
79,68 +1,23 (+1,57%) OURO
2.331,30 -17,80 (-0,76%) Bitcoin USD
65.902,49 -632,30 (-0,95%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:46PM EDT. Mercado aberto.
Preço de exercício:93.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00093000 | 2024-06-17 12:18PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 31 | 9,454 | 23.44% |
| XLE240628C00093000 | 2024-06-17 11:31AM EDT | 2024-06-28 | 0.06 | 0.05 | 0.07 | 0.00 | - | 34 | 630 | 17.77% |
| XLE240705C00093000 | 2024-06-14 3:12PM EDT | 2024-07-05 | 0.09 | 0.10 | 0.13 | -0.03 | -25.00% | 2 | 192 | 16.26% |
| XLE240712C00093000 | 2024-06-14 10:53AM EDT | 2024-07-12 | 0.25 | 0.21 | 0.26 | 0.00 | - | 8 | 35 | 16.85% |
| XLE240719C00093000 | 2024-06-17 11:02AM EDT | 2024-07-19 | 0.38 | 0.35 | 0.39 | -0.06 | -13.64% | 142 | 1,796 | 17.04% |
| XLE240726C00093000 | 2024-06-14 2:39PM EDT | 2024-07-26 | 0.49 | 0.36 | 0.53 | +0.02 | +4.26% | 6 | 99 | 17.31% |
| XLE240802C00093000 | 2024-06-14 3:54PM EDT | 2024-08-02 | 0.57 | 0.37 | 0.70 | 0.00 | - | 41 | 40 | 17.84% |
| XLE240816C00093000 | 2024-06-17 10:39AM EDT | 2024-08-16 | 0.94 | 0.96 | 1.01 | +0.01 | +1.08% | 5 | 10,942 | 18.41% |
| XLE240920C00093000 | 2024-06-14 3:33PM EDT | 2024-09-20 | 1.65 | 1.71 | 1.76 | -0.01 | -0.60% | 2 | 2,548 | 19.48% |
| XLE240930C00093000 | 2024-06-14 3:21PM EDT | 2024-09-30 | 1.69 | 1.79 | 1.93 | 0.00 | - | 5 | 212 | 19.53% |
| XLE241220C00093000 | 2024-06-17 9:46AM EDT | 2024-12-20 | 3.35 | 3.35 | 3.40 | +0.15 | +4.69% | 2 | 1,903 | 20.88% |
| XLE241231C00093000 | 2024-06-14 1:17PM EDT | 2024-12-31 | 3.30 | 3.30 | 3.45 | 0.00 | - | 10 | 82 | 20.49% |
| XLE250331C00093000 | 2024-06-10 10:49AM EDT | 2025-03-31 | 6.21 | 4.65 | 4.80 | 0.00 | - | 5 | 11 | 21.40% |
| XLE260116C00093000 | 2024-06-12 3:57PM EDT | 2026-01-16 | 9.05 | 8.00 | 8.55 | 0.00 | - | 1 | 62 | 23.58% |
| XLE260618C00093000 | 2024-04-04 10:53AM EDT | 2026-06-18 | 16.70 | 11.00 | 16.00 | 0.00 | - | 12 | 6 | 35.94% |
| XLE261218C00093000 | 2024-06-07 2:40PM EDT | 2026-12-18 | 11.00 | 9.40 | 11.80 | 0.00 | - | 1 | 3 | 24.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00093000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 5.03 | 4.65 | 4.75 | 0.00 | - | 16 | 2,627 | 31.06% |
| XLE240628P00093000 | 2024-06-14 3:04PM EDT | 2024-06-28 | 5.79 | 5.25 | 5.80 | 0.00 | - | 1 | 393 | 44.53% |
| XLE240705P00093000 | 2024-06-13 3:57PM EDT | 2024-07-05 | 4.89 | 5.10 | 5.35 | 0.00 | - | 4 | 47 | 28.39% |
| XLE240712P00093000 | 2024-06-12 12:55PM EDT | 2024-07-12 | 4.20 | 4.95 | 5.45 | 0.00 | - | - | 5 | 25.66% |
| XLE240719P00093000 | 2024-06-14 3:04PM EDT | 2024-07-19 | 5.55 | 5.30 | 5.45 | -0.30 | -5.13% | 12 | 2,408 | 22.78% |
| XLE240726P00093000 | 2024-06-13 10:10AM EDT | 2024-07-26 | 5.22 | 4.05 | 5.90 | 0.00 | - | 2 | 1 | 25.42% |
| XLE240802P00093000 | 2024-06-14 12:43PM EDT | 2024-08-02 | 5.87 | 5.45 | 6.10 | 0.00 | - | 2 | 0 | 25.27% |
| XLE240816P00093000 | 2024-06-14 9:38AM EDT | 2024-08-16 | 5.57 | 5.65 | 6.25 | 0.00 | - | 5 | 1,714 | 23.37% |
| XLE240920P00093000 | 2024-06-17 11:48AM EDT | 2024-09-20 | 6.24 | 6.00 | 6.10 | -0.06 | -0.95% | 1 | 4,901 | 17.69% |
| XLE240930P00093000 | 2024-06-13 1:39PM EDT | 2024-09-30 | 5.89 | 6.15 | 6.40 | 0.00 | - | 2 | 47 | 18.62% |
| XLE241220P00093000 | 2024-06-17 11:48AM EDT | 2024-12-20 | 7.43 | 7.10 | 7.20 | +1.28 | +20.81% | 3 | 619 | 17.45% |
| XLE241231P00093000 | 2024-06-03 9:44AM EDT | 2024-12-31 | 5.45 | 7.30 | 7.50 | 0.00 | - | 5 | 12 | 18.18% |
| XLE250331P00093000 | 2024-05-14 10:31AM EDT | 2025-03-31 | 6.25 | 7.70 | 8.05 | 0.00 | - | 7 | 30 | 16.91% |
| XLE260116P00093000 | 2024-05-30 1:26PM EDT | 2026-01-16 | 9.84 | 10.70 | 11.10 | 0.00 | - | 81 | 83 | 18.92% |
| XLE260618P00093000 | 2024-06-14 10:28AM EDT | 2026-06-18 | 12.20 | 11.20 | 12.10 | 0.00 | - | 7 | 16 | 18.84% |
| XLE261218P00093000 | 2024-05-22 12:55PM EDT | 2026-12-18 | 11.22 | 11.50 | 15.00 | 0.00 | - | 1 | 13 | 22.05% |
© 2024 Yahoo. Todos os direitos reservados.