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
78,69 +0,58 (+0,74%) OURO
2.332,90 +24,30 (+1,05%) Bitcoin USD
63.426,72 -304,14 (-0,48%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00110000 | 2024-04-26 11:06AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 15 | 91.80% |
| XLE240517C00110000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 933 | 38.28% |
| XLE240524C00110000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 89 | 59.50% |
| XLE240531C00110000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.75 | 0.00 | - | 75 | 82 | 50.85% |
| XLE240607C00110000 | 2024-04-26 11:33AM EDT | 2024-06-07 | 0.10 | 0.00 | 1.28 | 0.00 | - | 15 | 15 | 53.30% |
| XLE240621C00110000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.15 | 0.00 | - | 14 | 4,883 | 26.07% |
| XLE240628C00110000 | 2024-05-06 9:43AM EDT | 2024-06-28 | 0.07 | 0.00 | 1.59 | 0.00 | - | 3 | 343 | 44.92% |
| XLE240719C00110000 | 2024-05-06 9:52AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.19 | +0.03 | +33.33% | 7 | 11,389 | 21.63% |
| XLE240816C00110000 | 2024-05-06 3:24PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.58 | +0.06 | +31.58% | 5 | 3,527 | 23.80% |
| XLE240920C00110000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 0.40 | 0.01 | 0.95 | 0.00 | - | 2 | 4,368 | 23.67% |
| XLE240930C00110000 | 2024-05-02 2:51PM EDT | 2024-09-30 | 0.51 | 0.10 | 0.78 | 0.00 | - | 1 | 352 | 21.56% |
| XLE241115C00110000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 0.96 | 0.08 | 3.55 | 0.00 | - | 1 | 32 | 32.95% |
| XLE241220C00110000 | 2024-05-06 11:33AM EDT | 2024-12-20 | 1.64 | 0.31 | 3.85 | +0.33 | +25.19% | 102 | 409 | 31.51% |
| XLE241231C00110000 | 2024-05-06 10:59AM EDT | 2024-12-31 | 1.71 | 0.78 | 4.15 | +0.32 | +23.02% | 3 | 94 | 31.92% |
| XLE250117C00110000 | 2024-05-06 2:18PM EDT | 2025-01-17 | 1.80 | 1.54 | 2.00 | +0.23 | +14.65% | 43 | 1,885 | 22.43% |
| XLE250331C00110000 | 2024-05-02 9:33AM EDT | 2025-03-31 | 2.56 | 1.43 | 3.40 | 0.00 | - | 1 | 23 | 24.76% |
| XLE250620C00110000 | 2024-05-01 3:29PM EDT | 2025-06-20 | 3.70 | 2.07 | 5.60 | +0.50 | +15.62% | 8 | 393 | 28.45% |
| XLE251219C00110000 | 2024-04-23 2:47PM EDT | 2025-12-19 | 6.88 | 3.00 | 8.00 | 0.00 | - | 6 | 74 | 29.01% |
| XLE260116C00110000 | 2024-04-29 12:57PM EDT | 2026-01-16 | 7.05 | 3.00 | 7.80 | 0.00 | - | 10 | 37 | 27.92% |
| XLE260618C00110000 | 2024-05-06 1:20PM EDT | 2026-06-18 | 7.39 | 5.00 | 9.50 | -2.06 | -21.80% | 1 | 12 | 28.23% |
| XLE261218C00110000 | 2024-04-19 12:40PM EDT | 2026-12-18 | 9.60 | 6.50 | 11.50 | 0.00 | - | 10 | 68 | 28.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00110000 | 2024-04-17 3:54PM EDT | 2024-05-17 | 15.80 | 14.30 | 18.90 | 0.00 | - | 7 | 0 | 107.76% |
| XLE240621P00110000 | 2024-04-15 2:45PM EDT | 2024-06-21 | 14.65 | 14.30 | 19.00 | 0.00 | - | 1 | 0 | 55.44% |
| XLE240628P00110000 | 2023-09-14 3:47PM EDT | 2024-06-28 | 17.71 | 20.50 | 21.90 | 0.00 | - | 1 | 1 | 70.07% |
| XLE240719P00110000 | 2024-04-15 9:32AM EDT | 2024-07-19 | 13.52 | 14.25 | 19.00 | 0.00 | - | 5 | 0 | 43.90% |
| XLE240816P00110000 | 2024-05-02 12:56PM EDT | 2024-08-16 | 17.40 | 14.25 | 18.90 | 0.00 | - | 1 | 1 | 36.80% |
| XLE241231P00110000 | 2024-04-22 9:40AM EDT | 2024-12-31 | 17.00 | 15.00 | 19.50 | 0.00 | - | 2 | 2 | 26.66% |
| XLE250117P00110000 | 2024-04-16 1:44PM EDT | 2025-01-17 | 16.85 | 15.05 | 19.50 | 0.00 | - | 1 | 1 | 25.76% |
| XLE251219P00110000 | 2024-03-18 2:02PM EDT | 2025-12-19 | 20.20 | 16.50 | 21.00 | 0.00 | - | 26 | 26 | 20.70% |
| XLE261218P00110000 | 2024-03-06 12:06PM EDT | 2026-12-18 | 24.57 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 16.31% |
© 2024 Yahoo. Todos os direitos reservados.