Mercado fechará em 2 h 16 min
BOVESPA
128.544,14 +35,47 (+0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.259,23 +123,97 (+0,22%) PETROLEO CRU
78,24 +0,13 (+0,17%) OURO
2.332,00 +23,40 (+1,01%) Bitcoin USD
62.998,06 -1.295,02 (-2,01%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:44PM EDT. Mercado aberto.
Preço de exercício:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00065000 | 2023-12-06 1:58PM EDT | 2024-05-17 | 17.86 | 18.50 | 23.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLE240621C00065000 | 2024-05-02 2:58PM EDT | 2024-06-21 | 28.41 | 27.60 | 30.15 | 0.00 | - | 1 | 52 | 65.04% |
| XLE240628C00065000 | 2023-11-06 3:13PM EDT | 2024-06-28 | 22.35 | 18.10 | 18.50 | 0.00 | - | 6 | 6 | 0.00% |
| XLE240920C00065000 | 2024-03-15 9:41AM EDT | 2024-09-20 | 28.13 | 29.50 | 34.35 | 0.00 | - | 5 | 0 | 68.70% |
| XLE240930C00065000 | 2024-01-10 11:50AM EDT | 2024-09-30 | 18.80 | 20.25 | 20.85 | 0.00 | - | 1 | 16 | 0.00% |
| XLE241115C00065000 | 2024-04-30 11:52AM EDT | 2024-11-15 | 30.71 | 27.85 | 31.05 | 0.00 | - | - | 1 | 52.00% |
| XLE241220C00065000 | 2024-04-12 2:32PM EDT | 2024-12-20 | 32.62 | 28.35 | 30.85 | 0.00 | - | 1 | 10 | 46.53% |
| XLE241231C00065000 | 2024-03-15 3:49PM EDT | 2024-12-31 | 27.65 | 30.00 | 34.85 | 0.00 | - | 6 | 6 | 54.97% |
| XLE250117C00065000 | 2024-05-02 1:58PM EDT | 2025-01-17 | 28.85 | 28.85 | 30.50 | 0.00 | - | 1 | 54 | 41.65% |
| XLE250620C00065000 | 2024-01-12 4:30PM EDT | 2025-06-20 | 20.95 | 18.85 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| XLE251219C00065000 | 2024-02-26 4:42PM EDT | 2025-12-19 | 24.57 | 29.00 | 33.50 | 0.00 | - | 3 | 46 | 38.71% |
| XLE260116C00065000 | 2024-05-06 1:16PM EDT | 2026-01-16 | 31.30 | 30.85 | 31.75 | -3.26 | -9.43% | 10 | 630 | 31.71% |
| XLE261218C00065000 | 2024-04-22 11:28AM EDT | 2026-12-18 | 34.69 | 29.60 | 34.45 | 0.00 | - | 2 | 14 | 32.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00065000 | 2024-04-09 1:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 6,505 | 73.44% |
| XLE240621P00065000 | 2024-04-17 1:52PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 5,142 | 39.84% |
| XLE240628P00065000 | 2024-04-12 12:17PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.22 | 0.00 | - | 4 | 535 | 52.25% |
| XLE240719P00065000 | 2024-04-12 11:51AM EDT | 2024-07-19 | 0.14 | 0.01 | 0.19 | 0.00 | - | 1 | 1,103 | 43.16% |
| XLE240816P00065000 | 2024-05-02 4:06PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.09 | 0.00 | - | 2 | 537 | 32.72% |
| XLE240920P00065000 | 2024-04-24 3:55PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.10 | 0.00 | - | 20 | 279 | 28.71% |
| XLE240930P00065000 | 2024-04-22 9:30AM EDT | 2024-09-30 | 0.20 | 0.09 | 0.13 | 0.00 | - | 5 | 254 | 28.86% |
| XLE241115P00065000 | 2024-05-03 2:59PM EDT | 2024-11-15 | 0.22 | 0.20 | 0.23 | 0.00 | - | 1 | 13 | 27.78% |
| XLE241220P00065000 | 2024-05-06 10:29AM EDT | 2024-12-20 | 0.28 | 0.28 | 0.31 | -0.05 | -15.15% | 5 | 1,812 | 27.05% |
| XLE241231P00065000 | 2024-05-01 3:07PM EDT | 2024-12-31 | 0.39 | 0.31 | 0.37 | 0.00 | - | 5 | 531 | 27.39% |
| XLE250117P00065000 | 2024-05-02 10:30AM EDT | 2025-01-17 | 0.43 | 0.36 | 0.40 | 0.00 | - | 1,000 | 23,900 | 26.91% |
| XLE250620P00065000 | 2024-05-01 11:51AM EDT | 2025-06-20 | 0.99 | 0.82 | 0.86 | 0.00 | - | 11 | 2,696 | 25.39% |
| XLE251219P00065000 | 2024-04-12 2:41PM EDT | 2025-12-19 | 1.81 | 1.63 | 1.73 | 0.00 | - | 5 | 2,196 | 25.79% |
| XLE260116P00065000 | 2024-04-10 2:00PM EDT | 2026-01-16 | 1.75 | 1.77 | 1.88 | 0.00 | - | 2 | 7,794 | 25.88% |
| XLE260618P00065000 | 2024-02-15 1:07PM EDT | 2026-06-18 | 3.90 | 0.50 | 5.00 | 0.00 | - | 1 | 1,001 | 33.64% |
| XLE261218P00065000 | 2024-05-03 3:30PM EDT | 2026-12-18 | 3.30 | 2.26 | 3.35 | 0.00 | - | 2 | 1,307 | 25.60% |
© 2024 Yahoo. Todos os direitos reservados.