Mercado fechará em 3 h 56 min
BOVESPA
129.051,03 +542,36 (+0,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.176,98 +41,72 (+0,07%) PETROLEO CRU
78,74 +0,63 (+0,81%) OURO
2.333,50 +24,90 (+1,08%) Bitcoin USD
63.581,46 -821,98 (-1,28%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:04PM EDT. Mercado aberto.
Preço de exercício:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00105000 | 2024-05-01 11:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 802 | 72.27% |
| XLE240517C00105000 | 2024-05-06 10:34AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 225 | 27,534 | 26.95% |
| XLE240524C00105000 | 2024-05-06 10:24AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 95 | 22.66% |
| XLE240531C00105000 | 2024-05-06 10:51AM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 915 | 21.00% |
| XLE240607C00105000 | 2024-05-06 11:39AM EDT | 2024-06-07 | 0.06 | 0.05 | 0.07 | 0.00 | - | 13 | 5 | 19.73% |
| XLE240621C00105000 | 2024-05-06 11:39AM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 18 | 55,321 | 18.51% |
| XLE240628C00105000 | 2024-05-06 10:50AM EDT | 2024-06-28 | 0.18 | 0.17 | 0.18 | +0.07 | +63.64% | 2 | 315 | 18.46% |
| XLE240719C00105000 | 2024-05-06 10:53AM EDT | 2024-07-19 | 0.35 | 0.32 | 0.35 | +0.12 | +52.17% | 209 | 2,516 | 18.34% |
| XLE240816C00105000 | 2024-05-06 10:39AM EDT | 2024-08-16 | 0.70 | 0.69 | 0.72 | +0.20 | +40.00% | 1 | 1,471 | 19.25% |
| XLE240920C00105000 | 2024-05-03 9:51AM EDT | 2024-09-20 | 0.97 | 1.23 | 1.26 | 0.00 | - | 1 | 4,567 | 20.22% |
| XLE240930C00105000 | 2024-05-06 10:58AM EDT | 2024-09-30 | 1.27 | 1.25 | 1.31 | +0.32 | +33.68% | 2 | 69 | 19.81% |
| XLE241115C00105000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 1.92 | 2.11 | 2.16 | +0.06 | +3.23% | 13 | 973 | 21.34% |
| XLE241220C00105000 | 2024-05-06 10:47AM EDT | 2024-12-20 | 2.80 | 2.74 | 2.78 | +0.65 | +30.23% | 1 | 399 | 22.12% |
| XLE241231C00105000 | 2024-05-06 11:25AM EDT | 2024-12-31 | 2.76 | 2.77 | 2.85 | +0.42 | +17.95% | 39 | 241 | 21.87% |
| XLE250117C00105000 | 2024-05-06 11:32AM EDT | 2025-01-17 | 2.91 | 2.96 | 3.05 | +0.41 | +16.40% | 13 | 3,222 | 21.86% |
| XLE250331C00105000 | 2024-04-29 11:51AM EDT | 2025-03-31 | 5.05 | 3.95 | 4.10 | 0.00 | - | 1 | 9 | 22.57% |
| XLE250620C00105000 | 2024-05-06 11:07AM EDT | 2025-06-20 | 5.05 | 5.10 | 5.15 | +0.56 | +12.47% | 29 | 428 | 23.04% |
| XLE251219C00105000 | 2024-04-30 3:39PM EDT | 2025-12-19 | 7.70 | 7.25 | 7.45 | 0.00 | - | 1 | 272 | 24.16% |
| XLE260116C00105000 | 2024-05-01 10:37AM EDT | 2026-01-16 | 7.10 | 7.40 | 7.55 | 0.00 | - | 8 | 1,224 | 23.82% |
| XLE260618C00105000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 10.70 | 8.90 | 10.10 | 0.00 | - | 10 | 11 | 26.06% |
| XLE261218C00105000 | 2024-04-10 12:47PM EDT | 2026-12-18 | 13.20 | 8.65 | 12.85 | 0.00 | - | 25 | 82 | 27.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00105000 | 2024-04-17 3:22PM EDT | 2024-05-17 | 10.75 | 10.90 | 11.15 | 0.00 | - | 3 | 0 | 37.21% |
| XLE240621P00105000 | 2024-05-02 9:40AM EDT | 2024-06-21 | 10.80 | 11.00 | 11.20 | 0.00 | - | 2 | 2 | 20.07% |
| XLE240628P00105000 | 2024-04-12 10:39AM EDT | 2024-06-28 | 7.70 | 11.15 | 11.30 | 0.00 | - | 77 | 0 | 20.63% |
| XLE240719P00105000 | 2024-04-15 3:13PM EDT | 2024-07-19 | 10.36 | 11.15 | 11.85 | 0.00 | - | 2 | 45 | 23.74% |
| XLE240816P00105000 | 2024-04-22 10:56AM EDT | 2024-08-16 | 10.25 | 11.35 | 11.55 | 0.00 | - | 44 | 4 | 17.65% |
| XLE240920P00105000 | 2024-04-23 12:29PM EDT | 2024-09-20 | 10.25 | 11.50 | 11.70 | 0.00 | - | 4 | 5 | 16.43% |
| XLE250117P00105000 | 2024-04-17 9:35AM EDT | 2025-01-17 | 12.81 | 12.55 | 12.85 | 0.00 | - | 1 | 26 | 17.30% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 11.99 | 13.10 | 13.40 | 0.00 | - | 1 | 2 | 17.16% |
| XLE250620P00105000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 13.90 | 13.65 | 13.85 | 0.00 | - | 1 | 1 | 16.71% |
| XLE251219P00105000 | 2023-11-06 11:35AM EDT | 2025-12-19 | 21.45 | 22.45 | 27.00 | 0.00 | - | 2 | 0 | 42.15% |
| XLE260116P00105000 | 2024-04-30 1:01PM EDT | 2026-01-16 | 15.30 | 15.15 | 15.45 | 0.00 | - | 1 | 3 | 17.23% |
| XLE261218P00105000 | 2024-04-11 12:05PM EDT | 2026-12-18 | 16.05 | 15.00 | 19.80 | 0.00 | - | 1 | 6 | 21.31% |
© 2024 Yahoo. Todos os direitos reservados.