Mercado fechará em 3 h 59 min
BOVESPA
119.080,27 -582,11 (-0,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.065,64 -157,30 (-0,30%) PETROLEO CRU
79,30 +0,85 (+1,08%) OURO
2.324,80 -24,30 (-1,03%) Bitcoin USD
65.302,82 -1.347,47 (-2,02%)
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:97.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00097000 | 2024-06-17 11:25AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 14,870 | 37.11% |
| XLE240628C00097000 | 2024-06-17 9:47AM EDT | 2024-06-28 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 3 | 1,485 | 26.56% |
| XLE240705C00097000 | 2024-06-12 11:55AM EDT | 2024-07-05 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 9 | 23.24% |
| XLE240712C00097000 | 2024-06-12 3:09PM EDT | 2024-07-12 | 0.12 | 0.02 | 0.10 | 0.00 | - | 5 | 7 | 21.19% |
| XLE240719C00097000 | 2024-06-17 11:02AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.13 | 0.00 | - | 1 | 6,744 | 19.87% |
| XLE240726C00097000 | 2024-06-10 10:03AM EDT | 2024-07-26 | 0.40 | 0.09 | 0.16 | 0.00 | - | - | 1 | 18.90% |
| XLE240816C00097000 | 2024-06-17 11:11AM EDT | 2024-08-16 | 0.32 | 0.32 | 0.35 | -0.02 | -5.88% | 7 | 5,234 | 18.56% |
| XLE240920C00097000 | 2024-06-14 2:23PM EDT | 2024-09-20 | 0.75 | 0.76 | 0.82 | 0.00 | - | 8 | 15,740 | 19.32% |
| XLE240930C00097000 | 2024-06-14 3:26PM EDT | 2024-09-30 | 0.80 | 0.82 | 0.87 | 0.00 | - | 16 | 110 | 18.78% |
| XLE241220C00097000 | 2024-06-14 10:32AM EDT | 2024-12-20 | 1.94 | 2.01 | 2.06 | 0.00 | - | 1 | 1,574 | 20.28% |
| XLE241231C00097000 | 2024-06-14 1:38PM EDT | 2024-12-31 | 2.05 | 2.06 | 2.13 | 0.00 | - | 6 | 28 | 20.02% |
| XLE250331C00097000 | 2024-06-11 1:47PM EDT | 2025-03-31 | 4.15 | 3.20 | 3.35 | 0.00 | - | 1 | 24 | 21.00% |
| XLE260116C00097000 | 2024-06-14 3:34PM EDT | 2026-01-16 | 6.63 | 6.60 | 6.90 | 0.00 | - | 434 | 452 | 23.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00097000 | 2024-06-14 2:36PM EDT | 2024-06-21 | 9.05 | 8.70 | 9.90 | 0.00 | - | 45 | 3 | 71.00% |
| XLE240628P00097000 | 2024-06-07 11:20AM EDT | 2024-06-28 | 6.96 | 9.40 | 9.55 | 0.00 | - | 1 | 78 | 50.59% |
| XLE240705P00097000 | 2024-05-23 11:22AM EDT | 2024-07-05 | 5.60 | 9.25 | 9.55 | 0.00 | - | - | 1 | 41.70% |
| XLE240712P00097000 | 2024-06-11 12:47PM EDT | 2024-07-12 | 7.22 | 9.10 | 9.75 | 0.00 | - | - | 1 | 38.87% |
| XLE240719P00097000 | 2024-06-17 11:16AM EDT | 2024-07-19 | 9.63 | 9.35 | 9.55 | +1.95 | +25.39% | 1 | 1,358 | 31.64% |
| XLE240816P00097000 | 2024-06-17 11:16AM EDT | 2024-08-16 | 9.63 | 9.35 | 9.55 | +2.83 | +41.62% | 1 | 4,269 | 23.29% |
| XLE240920P00097000 | 2024-06-12 10:22AM EDT | 2024-09-20 | 7.25 | 9.45 | 11.15 | 0.00 | - | 300 | 2,462 | 30.07% |
| XLE240930P00097000 | 2024-05-29 2:01PM EDT | 2024-09-30 | 7.86 | 9.60 | 9.75 | 0.00 | - | 1 | 40 | 19.26% |
| XLE241220P00097000 | 2024-06-10 9:46AM EDT | 2024-12-20 | 8.70 | 10.00 | 10.30 | 0.00 | - | 61 | 994 | 17.48% |
| XLE241231P00097000 | 2024-06-10 3:46PM EDT | 2024-12-31 | 8.55 | 10.15 | 10.45 | 0.00 | - | 1 | 4 | 17.71% |
| XLE250331P00097000 | 2024-05-30 2:09PM EDT | 2025-03-31 | 9.60 | 10.85 | 11.20 | 0.00 | - | 10 | 21 | 17.56% |
| XLE260116P00097000 | 2024-05-29 12:54PM EDT | 2026-01-16 | 12.10 | 12.95 | 13.45 | 0.00 | - | 1 | 12 | 17.93% |
© 2024 Yahoo. Todos os direitos reservados.