Mercado fechará em 1 h 17 min
BOVESPA
119.300,92 -361,46 (-0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.335,76 +112,82 (+0,22%) PETROLEO CRU
80,32 +1,87 (+2,38%) OURO
2.331,50 -17,60 (-0,75%) Bitcoin USD
67.055,55 +473,16 (+0,71%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:43PM EDT. Mercado aberto.
Preço de exercício:96.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00096000 | 2024-06-14 11:39AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 9,861 | 32.03% |
| XLE240628C00096000 | 2024-06-14 10:19AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 312 | 25.29% |
| XLE240705C00096000 | 2024-06-14 1:45PM EDT | 2024-07-05 | 0.07 | 0.03 | 0.07 | 0.00 | - | 3 | 19 | 20.12% |
| XLE240712C00096000 | 2024-06-14 9:55AM EDT | 2024-07-12 | 0.09 | 0.03 | 0.12 | 0.00 | - | 1 | 9 | 19.14% |
| XLE240719C00096000 | 2024-06-17 1:27PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 8 | 10,926 | 17.58% |
| XLE240726C00096000 | 2024-06-13 12:32PM EDT | 2024-07-26 | 0.28 | 0.15 | 0.20 | 0.00 | - | 8 | 12 | 17.38% |
| XLE240816C00096000 | 2024-06-17 12:15PM EDT | 2024-08-16 | 0.45 | 0.44 | 0.47 | +0.02 | +4.65% | 9 | 13,322 | 17.90% |
| XLE240920C00096000 | 2024-06-17 11:52AM EDT | 2024-09-20 | 0.95 | 0.99 | 1.05 | +0.03 | +3.26% | 4 | 6,419 | 19.06% |
| XLE240930C00096000 | 2024-06-13 11:26AM EDT | 2024-09-30 | 1.12 | 1.07 | 1.11 | 0.00 | - | 1 | 502 | 18.56% |
| XLE241220C00096000 | 2024-06-17 12:45PM EDT | 2024-12-20 | 2.35 | 2.37 | 2.42 | +0.09 | +3.98% | 5 | 264 | 20.17% |
| XLE241231C00096000 | 2024-06-14 10:14AM EDT | 2024-12-31 | 2.32 | 2.43 | 2.66 | 0.00 | - | 1 | 97 | 20.63% |
| XLE250331C00096000 | 2024-06-03 3:49PM EDT | 2025-03-31 | 4.91 | 3.65 | 3.80 | 0.00 | - | 2 | 35 | 21.02% |
| XLE260116C00096000 | 2024-06-14 11:06AM EDT | 2026-01-16 | 6.91 | 7.20 | 7.60 | 0.00 | - | 1 | 14 | 23.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00096000 | 2024-06-14 2:35PM EDT | 2024-06-21 | 8.15 | 7.30 | 7.55 | 0.00 | - | 17 | 0 | 47.95% |
| XLE240628P00096000 | 2024-06-12 12:27PM EDT | 2024-06-28 | 6.83 | 7.50 | 8.10 | 0.00 | - | 2 | 11 | 46.88% |
| XLE240719P00096000 | 2024-06-14 9:30AM EDT | 2024-07-19 | 8.05 | 7.95 | 8.25 | 0.00 | - | 10 | 4,890 | 30.30% |
| XLE240726P00096000 | 2024-06-12 11:11AM EDT | 2024-07-26 | 6.80 | 7.90 | 8.45 | 0.00 | - | - | 14 | 29.88% |
| XLE240816P00096000 | 2024-06-10 10:29AM EDT | 2024-08-16 | 6.20 | 7.85 | 8.15 | 0.00 | - | 1 | 561 | 21.31% |
| XLE240920P00096000 | 2024-06-17 9:50AM EDT | 2024-09-20 | 8.65 | 7.80 | 8.30 | +2.20 | +34.11% | 191 | 2,735 | 18.16% |
| XLE240930P00096000 | 2024-06-14 10:56AM EDT | 2024-09-30 | 8.94 | 7.95 | 8.85 | 0.00 | - | 1 | 49 | 21.05% |
| XLE241220P00096000 | 2024-06-14 11:45AM EDT | 2024-12-20 | 9.65 | 8.70 | 9.10 | 0.00 | - | 2 | 1,707 | 17.05% |
| XLE241231P00096000 | 2024-04-30 10:46AM EDT | 2024-12-31 | 6.30 | 7.70 | 7.95 | 0.00 | - | 16 | 19 | 10.67% |
| XLE250331P00096000 | 2024-05-01 3:24PM EDT | 2025-03-31 | 8.38 | 6.55 | 9.90 | 0.00 | - | 7 | 7 | 16.67% |
| XLE260116P00096000 | 2024-05-28 3:38PM EDT | 2026-01-16 | 10.63 | 12.20 | 12.70 | 0.00 | - | 58 | 42 | 18.43% |
© 2024 Yahoo. Todos os direitos reservados.