Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,87 +0,39 (+0,50%) OURO
2.334,50 +3,30 (+0,14%) Bitcoin USD
63.162,76 -875,55 (-1,37%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00100000 | 2024-05-06 1:27PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 3,385 | 31.25% |
| XLE240517C00100000 | 2024-05-06 3:51PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 309 | 25,186 | 22.66% |
| XLE240524C00100000 | 2024-05-06 12:34PM EDT | 2024-05-24 | 0.14 | 0.01 | 0.52 | +0.05 | +55.56% | 10 | 193 | 30.47% |
| XLE240531C00100000 | 2024-05-06 12:12PM EDT | 2024-05-31 | 0.27 | 0.03 | 0.30 | +0.16 | +145.45% | 138 | 1,316 | 21.83% |
| XLE240607C00100000 | 2024-05-06 2:35PM EDT | 2024-06-07 | 0.31 | 0.01 | 1.89 | +0.11 | +55.00% | 52 | 39 | 39.12% |
| XLE240621C00100000 | 2024-05-06 3:38PM EDT | 2024-06-21 | 0.51 | 0.40 | 0.51 | +0.11 | +27.50% | 8,018 | 70,651 | 18.95% |
| XLE240628C00100000 | 2024-05-06 12:56PM EDT | 2024-06-28 | 0.63 | 0.20 | 0.99 | +0.18 | +40.00% | 85 | 2,348 | 22.60% |
| XLE240719C00100000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 0.94 | 0.30 | 1.56 | +0.22 | +30.56% | 444 | 10,940 | 23.40% |
| XLE240816C00100000 | 2024-05-06 3:12PM EDT | 2024-08-16 | 1.58 | 1.50 | 1.82 | +0.28 | +21.54% | 19 | 10,647 | 21.50% |
| XLE240920C00100000 | 2024-05-06 3:30PM EDT | 2024-09-20 | 2.32 | 1.51 | 4.30 | +0.32 | +16.00% | 20 | 7,082 | 30.35% |
| XLE240930C00100000 | 2024-05-06 1:58PM EDT | 2024-09-30 | 2.39 | 1.54 | 4.15 | +0.43 | +21.94% | 9 | 474 | 28.63% |
| XLE241115C00100000 | 2024-05-06 3:20PM EDT | 2024-11-15 | 3.37 | 2.68 | 4.10 | +0.37 | +12.33% | 23 | 242 | 24.79% |
| XLE241220C00100000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 4.13 | 4.00 | 4.30 | +0.53 | +14.72% | 510 | 9,189 | 23.52% |
| XLE241231C00100000 | 2024-05-06 9:43AM EDT | 2024-12-31 | 4.25 | 2.08 | 5.80 | +0.35 | +8.97% | 2 | 123 | 28.09% |
| XLE250117C00100000 | 2024-05-06 3:56PM EDT | 2025-01-17 | 4.35 | 3.50 | 4.65 | +0.50 | +12.99% | 13 | 11,039 | 23.36% |
| XLE250331C00100000 | 2024-05-06 11:16AM EDT | 2025-03-31 | 5.75 | 3.25 | 6.00 | +0.49 | +9.32% | 35 | 82 | 24.52% |
| XLE250620C00100000 | 2024-05-06 12:35PM EDT | 2025-06-20 | 6.80 | 4.00 | 8.00 | +0.71 | +11.66% | 384 | 4,506 | 27.08% |
| XLE251219C00100000 | 2024-05-03 1:49PM EDT | 2025-12-19 | 8.34 | 6.50 | 11.50 | 0.00 | - | 26 | 397 | 29.93% |
| XLE260116C00100000 | 2024-05-03 1:54PM EDT | 2026-01-16 | 8.44 | 6.50 | 11.50 | 0.00 | - | 12 | 1,478 | 29.24% |
| XLE260618C00100000 | 2024-04-30 12:29PM EDT | 2026-06-18 | 11.78 | 8.00 | 13.00 | 0.00 | - | 65 | 89 | 28.96% |
| XLE261218C00100000 | 2024-05-06 11:51AM EDT | 2026-12-18 | 11.65 | 10.00 | 15.00 | -0.27 | -2.27% | 2 | 84 | 29.36% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00100000 | 2024-05-01 3:31PM EDT | 2024-05-10 | 7.21 | 4.20 | 8.90 | 0.00 | - | 33 | 6 | 119.73% |
| XLE240517P00100000 | 2024-05-03 10:35AM EDT | 2024-05-17 | 8.53 | 4.20 | 8.60 | 0.00 | - | 2 | 63 | 66.92% |
| XLE240524P00100000 | 2024-04-24 11:20AM EDT | 2024-05-24 | 4.80 | 5.00 | 9.00 | 0.00 | - | 1 | 0 | 57.81% |
| XLE240531P00100000 | 2024-04-29 11:56AM EDT | 2024-05-31 | 4.20 | 4.50 | 8.95 | 0.00 | - | 1 | 1 | 48.49% |
| XLE240607P00100000 | 2024-04-26 1:31PM EDT | 2024-06-07 | 4.90 | 4.30 | 8.85 | 0.00 | - | 1 | 1 | 41.82% |
| XLE240621P00100000 | 2024-05-06 12:22PM EDT | 2024-06-21 | 5.95 | 5.80 | 8.20 | -1.30 | -17.93% | 59 | 482 | 29.15% |
| XLE240628P00100000 | 2024-04-30 2:50PM EDT | 2024-06-28 | 6.50 | 4.90 | 8.60 | 0.00 | - | 2 | 107 | 30.49% |
| XLE240719P00100000 | 2024-05-06 1:26PM EDT | 2024-07-19 | 7.25 | 5.25 | 9.95 | -1.32 | -15.40% | 2 | 3,543 | 34.71% |
| XLE240816P00100000 | 2024-05-02 1:02PM EDT | 2024-08-16 | 8.30 | 6.00 | 10.00 | 0.00 | - | 32 | 525 | 29.83% |
| XLE240920P00100000 | 2024-05-06 10:53AM EDT | 2024-09-20 | 7.60 | 5.55 | 10.05 | +1.30 | +20.63% | 105 | 81 | 25.98% |
| XLE240930P00100000 | 2024-04-19 10:15AM EDT | 2024-09-30 | 7.60 | 6.00 | 10.45 | 0.00 | - | 12 | 12 | 26.88% |
| XLE241220P00100000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 8.10 | 7.10 | 11.25 | 0.00 | - | 44 | 213 | 24.43% |
| XLE241231P00100000 | 2024-04-03 3:38PM EDT | 2024-12-31 | 7.68 | 8.05 | 12.05 | 0.00 | - | 1 | 1 | 26.59% |
| XLE250117P00100000 | 2024-05-01 9:48AM EDT | 2025-01-17 | 9.82 | 7.80 | 11.70 | 0.00 | - | 40 | 1,023 | 24.54% |
| XLE250331P00100000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 9.10 | 8.00 | 12.50 | 0.00 | - | - | 1 | 23.97% |
| XLE250620P00100000 | 2024-04-29 12:01PM EDT | 2025-06-20 | 10.45 | 8.50 | 13.50 | +1.05 | +11.17% | 1 | 169 | 24.04% |
| XLE251219P00100000 | 2023-09-05 9:49AM EDT | 2025-12-19 | 16.30 | 17.45 | 20.00 | 0.00 | - | 10 | 0 | 33.76% |
| XLE260116P00100000 | 2024-05-03 2:35PM EDT | 2026-01-16 | 13.37 | 10.00 | 15.00 | 0.00 | - | 3 | 75 | 22.67% |
| XLE261218P00100000 | 2024-02-29 11:59AM EDT | 2026-12-18 | 18.54 | 11.50 | 16.50 | 0.00 | - | - | 2 | 20.76% |
© 2024 Yahoo. Todos os direitos reservados.