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
78,74 +0,26 (+0,33%) OURO
2.334,80 +3,60 (+0,15%) Bitcoin USD
63.491,36 -361,86 (-0,57%)
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:76.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00076000 | 2024-04-22 10:14AM EDT | 2024-05-17 | 19.24 | 15.15 | 19.35 | 0.00 | - | 15 | 85 | 128.86% |
| XLE240621C00076000 | 2024-04-12 10:59AM EDT | 2024-06-21 | 23.19 | 15.65 | 20.20 | 0.00 | - | 1 | 509 | 75.04% |
| XLE240628C00076000 | 2024-04-30 11:22AM EDT | 2024-06-28 | 19.83 | 15.70 | 20.45 | 0.00 | - | 15 | 19 | 72.58% |
| XLE240719C00076000 | 2024-03-26 1:47PM EDT | 2024-07-19 | 18.09 | 18.65 | 23.60 | 0.00 | - | 10 | 17 | 67.32% |
| XLE240816C00076000 | 2024-03-13 11:28AM EDT | 2024-08-16 | 15.35 | 22.85 | 23.35 | 0.00 | - | 4 | 43 | 70.92% |
| XLE240920C00076000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 17.34 | 16.00 | 20.45 | 0.00 | - | 1 | 51 | 45.40% |
| XLE240930C00076000 | 2024-01-23 4:18PM EDT | 2024-09-30 | 9.13 | 10.00 | 13.80 | 0.00 | - | 1 | 10 | 0.00% |
| XLE241231C00076000 | 2024-01-19 2:46PM EDT | 2024-12-31 | 10.02 | 12.25 | 15.05 | 0.00 | - | 2 | 6 | 0.00% |
| XLE250117C00076000 | 2024-01-24 12:06PM EDT | 2025-01-17 | 10.90 | 13.20 | 14.65 | 0.00 | - | 1 | 32 | 0.00% |
| XLE250620C00076000 | 2024-01-23 2:58PM EDT | 2025-06-20 | 11.68 | 14.90 | 16.05 | 0.00 | - | 1 | 26 | 0.00% |
| XLE251219C00076000 | 2024-04-01 9:30AM EDT | 2025-12-19 | 23.80 | 0.00 | 0.00 | 0.00 | - | 115 | 124 | 0.00% |
| XLE260618C00076000 | 2024-04-01 1:05PM EDT | 2026-06-18 | 25.25 | 23.15 | 23.95 | 0.00 | - | 11 | 11 | 27.89% |
| XLE261218C00076000 | 2024-01-22 12:36PM EDT | 2026-12-18 | 13.90 | 16.50 | 21.00 | 0.00 | - | - | 3 | 18.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00076000 | 2024-05-01 11:38AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.21 | +0.02 | +100.00% | 1 | 2,650 | 59.96% |
| XLE240621P00076000 | 2024-04-29 2:40PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.46 | 0.00 | - | 2 | 3,750 | 41.02% |
| XLE240628P00076000 | 2024-04-26 3:13PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 319 | 31.15% |
| XLE240719P00076000 | 2024-05-01 12:26PM EDT | 2024-07-19 | 0.14 | 0.00 | 3.15 | 0.00 | - | 1 | 173 | 61.60% |
| XLE240816P00076000 | 2024-05-06 10:51AM EDT | 2024-08-16 | 0.17 | 0.00 | 2.17 | -0.10 | -37.04% | 2 | 263 | 44.98% |
| XLE240920P00076000 | 2024-04-30 10:35AM EDT | 2024-09-20 | 0.36 | 0.05 | 1.00 | 0.00 | - | 1 | 76 | 29.66% |
| XLE240930P00076000 | 2024-04-05 10:17AM EDT | 2024-09-30 | 0.53 | 0.00 | 2.63 | 0.00 | - | 1 | 605 | 40.58% |
| XLE241220P00076000 | 2024-05-02 9:45AM EDT | 2024-12-20 | 1.11 | 0.55 | 1.43 | 0.00 | - | 38 | 70 | 25.87% |
| XLE241231P00076000 | 2024-04-24 2:05PM EDT | 2024-12-31 | 1.11 | 0.25 | 1.55 | 0.00 | - | 16 | 9 | 25.99% |
| XLE250117P00076000 | 2024-05-06 11:17AM EDT | 2025-01-17 | 1.14 | 0.56 | 1.66 | -0.30 | -20.83% | 1 | 8,393 | 25.75% |
| XLE250620P00076000 | 2024-05-03 11:24AM EDT | 2025-06-20 | 2.44 | 1.48 | 2.84 | 0.00 | - | 2 | 68 | 25.16% |
| XLE251219P00076000 | 2024-04-12 2:00PM EDT | 2025-12-19 | 3.49 | 1.86 | 6.00 | 0.00 | - | 1 | 46 | 30.13% |
| XLE261218P00076000 | 2024-03-01 2:50PM EDT | 2026-12-18 | 7.00 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 26.91% |
© 2024 Yahoo. Todos os direitos reservados.