Mercado fechado
BOVESPA
128.473,52 -35,15 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.261,58 +126,32 (+0,22%) PETROLEO CRU
78,62 +0,51 (+0,65%) OURO
2.333,90 +25,30 (+1,10%) Bitcoin USD
63.054,83 -781,75 (-1,22%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Preço de exercício:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00115000 | 2024-04-12 10:12AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.54 | 0.00 | - | 10 | 28 | 108.30% |
| XLE240517C00115000 | 2024-05-01 3:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 405 | 43.75% |
| XLE240524C00115000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 63 | 40.63% |
| XLE240531C00115000 | 2024-04-25 10:32AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 50.88% |
| XLE240621C00115000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 98 | 4,230 | 25.78% |
| XLE240628C00115000 | 2024-05-03 9:30AM EDT | 2024-06-28 | 0.05 | 0.03 | 0.04 | 0.00 | - | 28 | 3,465 | 24.12% |
| XLE240719C00115000 | 2024-05-03 11:45AM EDT | 2024-07-19 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 582 | 21.09% |
| XLE240816C00115000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 0.12 | 0.09 | 0.12 | +0.03 | +33.33% | 5 | 787 | 20.56% |
| XLE240920C00115000 | 2024-05-06 9:57AM EDT | 2024-09-20 | 0.28 | 0.24 | 0.27 | +0.03 | +12.00% | 1 | 138 | 20.61% |
| XLE240930C00115000 | 2024-05-03 11:10AM EDT | 2024-09-30 | 0.20 | 0.24 | 0.29 | 0.00 | - | 50 | 246 | 20.19% |
| XLE241115C00115000 | 2024-05-06 12:32PM EDT | 2024-11-15 | 0.66 | 0.60 | 0.64 | +0.15 | +29.41% | 2 | 11 | 21.13% |
| XLE241220C00115000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 0.90 | 0.93 | 0.98 | -0.21 | -18.92% | 1 | 255 | 21.81% |
| XLE241231C00115000 | 2024-04-18 1:33PM EDT | 2024-12-31 | 1.57 | 0.95 | 1.03 | 0.00 | - | 17 | 87 | 21.62% |
| XLE250117C00115000 | 2024-05-06 1:23PM EDT | 2025-01-17 | 1.10 | 1.07 | 1.11 | +0.10 | +10.00% | 20 | 724 | 21.35% |
| XLE250331C00115000 | 2024-05-02 9:42AM EDT | 2025-03-31 | 1.65 | 1.64 | 1.78 | 0.00 | - | 1 | 10 | 21.91% |
| XLE250620C00115000 | 2024-05-03 3:26PM EDT | 2025-06-20 | 2.18 | 2.42 | 2.51 | 0.00 | - | 1 | 430 | 22.25% |
| XLE251219C00115000 | 2024-05-06 11:49AM EDT | 2025-12-19 | 4.40 | 4.20 | 4.40 | -0.85 | -16.19% | 8 | 165 | 23.45% |
| XLE260116C00115000 | 2024-04-26 3:34PM EDT | 2026-01-16 | 5.40 | 4.35 | 4.50 | 0.00 | - | 4 | 189 | 23.15% |
| XLE260618C00115000 | 2024-05-01 9:39AM EDT | 2026-06-18 | 6.16 | 4.75 | 7.05 | 0.00 | - | 1 | 7 | 25.94% |
| XLE261218C00115000 | 2024-04-15 9:31AM EDT | 2026-12-18 | 10.00 | 5.50 | 10.00 | 0.00 | - | 3 | 48 | 28.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00115000 | 2024-04-18 3:07PM EDT | 2024-05-10 | 21.15 | 21.25 | 21.70 | 0.00 | - | - | 0 | 0.00% |
| XLE240621P00115000 | 2023-04-03 3:50PM EDT | 2024-06-21 | 29.10 | 34.45 | 37.65 | 0.00 | - | 10 | 11 | 161.27% |
| XLE240719P00115000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 20.54 | 20.30 | 23.00 | 0.00 | - | - | 0 | 41.41% |
| XLE250117P00115000 | 2023-10-27 11:37AM EDT | 2025-01-17 | 30.24 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 50.93% |
| XLE250620P00115000 | 2024-04-19 12:39PM EDT | 2025-06-20 | 21.00 | 21.10 | 22.65 | 0.00 | - | 1 | 0 | 16.15% |
| XLE251219P00115000 | 2023-10-27 1:28PM EDT | 2025-12-19 | 31.67 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 38.95% |
| XLE260116P00115000 | 2023-12-13 3:22PM EDT | 2026-01-16 | 34.00 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 42.22% |
© 2024 Yahoo. Todos os direitos reservados.