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 |
---|---|---|---|---|---|---|---|---|---|---|
XLE240705C00096000 | 2024-06-28 1:25PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.29 | +0.09 | +900.00% | 6 | 67 | 33.59% |
XLE240712C00096000 | 2024-06-28 11:03AM EDT | 2024-07-12 | 0.10 | 0.02 | 0.52 | +0.01 | +11.11% | 5 | 14 | 28.96% |
XLE240719C00096000 | 2024-06-28 2:34PM EDT | 2024-07-19 | 0.21 | 0.19 | 0.25 | 0.00 | - | 259 | 19,763 | 18.56% |
XLE240726C00096000 | 2024-06-28 12:50PM EDT | 2024-07-26 | 0.39 | 0.15 | 1.27 | +0.12 | +44.44% | 4 | 36 | 30.10% |
XLE240802C00096000 | 2024-06-28 3:32PM EDT | 2024-08-02 | 0.46 | 0.22 | 0.83 | +0.02 | +4.55% | 12 | 26 | 22.12% |
XLE240816C00096000 | 2024-06-28 3:53PM EDT | 2024-08-16 | 0.83 | 0.69 | 0.97 | +0.09 | +12.16% | 133 | 15,397 | 20.02% |
XLE240920C00096000 | 2024-06-28 3:02PM EDT | 2024-09-20 | 1.51 | 1.37 | 1.90 | +0.09 | +6.34% | 5 | 6,739 | 21.50% |
XLE240930C00096000 | 2024-06-28 1:37PM EDT | 2024-09-30 | 1.68 | 1.45 | 2.02 | +0.17 | +11.26% | 4 | 729 | 21.05% |
XLE241220C00096000 | 2024-06-28 10:50AM EDT | 2024-12-20 | 3.50 | 3.25 | 4.50 | +0.20 | +6.06% | 1 | 408 | 25.75% |
XLE241231C00096000 | 2024-06-24 12:08PM EDT | 2024-12-31 | 3.50 | 3.25 | 4.60 | +0.05 | +1.45% | 2 | 107 | 25.36% |
XLE250331C00096000 | 2024-06-20 3:13PM EDT | 2025-03-31 | 4.48 | 3.70 | 6.40 | 0.00 | - | 2 | 35 | 26.58% |
XLE250919C00096000 | 2024-06-20 10:57AM EDT | 2025-09-19 | 6.50 | 6.00 | 9.50 | 0.00 | - | - | 10 | 28.57% |
XLE260116C00096000 | 2024-06-28 1:32PM EDT | 2026-01-16 | 8.50 | 7.25 | 10.60 | +0.25 | +3.03% | 36 | 16 | 27.81% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XLE240719P00096000 | 2024-06-27 3:49PM EDT | 2024-07-19 | 5.25 | 2.79 | 6.85 | 0.00 | - | 9,320 | 4,808 | 44.29% |
XLE240726P00096000 | 2024-06-24 3:04PM EDT | 2024-07-26 | 4.82 | 3.00 | 6.35 | 0.00 | - | 13 | 14 | 32.79% |
XLE240816P00096000 | 2024-06-28 9:53AM EDT | 2024-08-16 | 5.00 | 4.70 | 6.05 | -0.57 | -10.23% | 185 | 535 | 22.14% |
XLE240920P00096000 | 2024-06-25 9:55AM EDT | 2024-09-20 | 5.75 | 4.45 | 6.95 | 0.00 | - | 1 | 2,878 | 22.78% |
XLE240930P00096000 | 2024-06-14 10:56AM EDT | 2024-09-30 | 8.94 | 4.55 | 6.40 | 0.00 | - | 1 | 49 | 18.21% |
XLE241220P00096000 | 2024-06-28 10:23AM EDT | 2024-12-20 | 6.90 | 5.75 | 8.05 | 0.00 | - | 1 | 1,806 | 20.44% |
XLE241231P00096000 | 2024-04-30 10:46AM EDT | 2024-12-31 | 6.30 | 7.70 | 7.95 | 0.00 | - | 16 | 19 | 19.42% |
XLE250331P00096000 | 2024-05-01 3:24PM EDT | 2025-03-31 | 8.38 | 6.55 | 9.90 | 0.00 | - | 7 | 7 | 22.28% |
XLE260116P00096000 | 2024-05-28 3:38PM EDT | 2026-01-16 | 10.63 | 9.50 | 13.00 | 0.00 | - | 58 | 42 | 22.44% |