Mercado abrirá em 1 h 7 min
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,88 +0,77 (+0,99%) OURO
2.326,60 +18,00 (+0,78%) Bitcoin USD
64.131,83 +295,14 (+0,46%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00075000 | 2024-04-30 3:39PM EDT | 2024-05-17 | 19.16 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 0.00% |
| XLE240524C00075000 | 2024-05-03 2:06PM EDT | 2024-05-24 | 17.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLE240621C00075000 | 2024-04-19 10:19AM EDT | 2024-06-21 | 21.10 | 0.00 | 0.00 | 0.00 | - | 40 | 843 | 0.00% |
| XLE240628C00075000 | 2024-03-19 9:37AM EDT | 2024-06-28 | 18.10 | 17.40 | 21.85 | 0.00 | - | 1 | 43 | 62.04% |
| XLE240719C00075000 | 2024-04-11 3:54PM EDT | 2024-07-19 | 23.39 | 0.00 | 0.00 | 0.00 | - | 52 | 511 | 0.00% |
| XLE240816C00075000 | 2024-04-11 3:38PM EDT | 2024-08-16 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 0.00% |
| XLE240920C00075000 | 2024-04-24 10:29AM EDT | 2024-09-20 | 22.35 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| XLE240930C00075000 | 2024-04-16 3:03PM EDT | 2024-09-30 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| XLE241115C00075000 | 2024-05-01 1:50PM EDT | 2024-11-15 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLE241220C00075000 | 2024-05-02 10:26AM EDT | 2024-12-20 | 19.94 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| XLE241231C00075000 | 2024-03-14 2:26PM EDT | 2024-12-31 | 18.40 | 22.50 | 24.55 | 0.00 | - | 10 | 10 | 52.42% |
| XLE250117C00075000 | 2024-05-01 12:01PM EDT | 2025-01-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 657 | 0.00% |
| XLE250620C00075000 | 2024-04-02 10:51AM EDT | 2025-06-20 | 24.55 | 21.15 | 21.45 | 0.00 | - | 1 | 9 | 29.49% |
| XLE251219C00075000 | 2024-03-19 9:38AM EDT | 2025-12-19 | 22.00 | 22.00 | 26.55 | 0.00 | - | 54 | 94 | 38.72% |
| XLE260116C00075000 | 2024-04-26 3:01PM EDT | 2026-01-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| XLE260618C00075000 | 2024-03-05 10:30AM EDT | 2026-06-18 | 17.05 | 26.70 | 29.00 | 0.00 | - | - | 8 | 39.56% |
| XLE261218C00075000 | 2024-02-05 11:06AM EDT | 2026-12-18 | 16.50 | 18.00 | 22.50 | 0.00 | - | 1 | 12 | 21.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00075000 | 2024-05-03 3:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 50.00% |
| XLE240517P00075000 | 2024-05-02 3:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,761 | 25.00% |
| XLE240524P00075000 | 2024-04-22 11:36AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 184 | 25.00% |
| XLE240607P00075000 | 2024-05-02 11:28AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| XLE240621P00075000 | 2024-05-02 9:44AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 32,758 | 12.50% |
| XLE240628P00075000 | 2024-04-29 3:43PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 587 | 12.50% |
| XLE240719P00075000 | 2024-05-03 11:37AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 207 | 12.50% |
| XLE240816P00075000 | 2024-05-02 1:04PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 306 | 6.25% |
| XLE240920P00075000 | 2024-05-01 1:37PM EDT | 2024-09-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 1,093 | 6.25% |
| XLE240930P00075000 | 2024-05-02 11:42AM EDT | 2024-09-30 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| XLE241115P00075000 | 2024-05-02 9:55AM EDT | 2024-11-15 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| XLE241220P00075000 | 2024-05-01 1:49PM EDT | 2024-12-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 30 | 934 | 6.25% |
| XLE241231P00075000 | 2024-05-01 2:39PM EDT | 2024-12-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 6.25% |
| XLE250117P00075000 | 2024-05-03 10:38AM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 23 | 16,877 | 6.25% |
| XLE250331P00075000 | 2024-05-01 2:11PM EDT | 2025-03-31 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| XLE250620P00075000 | 2024-05-01 2:11PM EDT | 2025-06-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 13 | 2,006 | 3.13% |
| XLE251219P00075000 | 2024-04-11 2:59PM EDT | 2025-12-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,097 | 3.13% |
| XLE260116P00075000 | 2024-05-02 10:10AM EDT | 2026-01-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 700 | 11,198 | 3.13% |
| XLE260618P00075000 | 2024-02-23 10:30AM EDT | 2026-06-18 | 6.07 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 29.25% |
| XLE261218P00075000 | 2024-04-24 11:37AM EDT | 2026-12-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,009 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.