Mercado abrirá em 9 h 50 min
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
78,70 +0,22 (+0,28%) OURO
2.330,00 -1,20 (-0,05%) Bitcoin USD
63.666,62 -245,45 (-0,38%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:77.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00077000 | 2024-04-16 10:41AM EDT | 2024-05-17 | 17.35 | 14.75 | 18.90 | 0.00 | - | 1 | 89 | 83.30% |
| XLE240621C00077000 | 2024-04-05 12:15PM EDT | 2024-06-21 | 22.25 | 13.60 | 18.50 | 0.00 | - | 1 | 350 | 64.84% |
| XLE240628C00077000 | 2024-04-03 11:21AM EDT | 2024-06-28 | 21.95 | 13.90 | 15.45 | 0.00 | - | 20 | 60 | 0.00% |
| XLE240719C00077000 | 2024-03-26 1:49PM EDT | 2024-07-19 | 17.10 | 17.65 | 22.60 | 0.00 | - | 9 | 24 | 65.26% |
| XLE240816C00077000 | 2024-04-15 3:14PM EDT | 2024-08-16 | 19.36 | 14.80 | 19.50 | 0.00 | - | 5 | 29 | 51.12% |
| XLE240920C00077000 | 2024-04-22 2:16PM EDT | 2024-09-20 | 20.72 | 15.00 | 19.00 | 0.00 | - | 2 | 33 | 40.92% |
| XLE240930C00077000 | 2024-01-23 4:18PM EDT | 2024-09-30 | 8.47 | 10.75 | 14.00 | 0.00 | - | 2 | 23 | 0.00% |
| XLE241220C00077000 | 2024-04-22 3:50PM EDT | 2024-12-20 | 21.08 | 16.45 | 21.00 | 0.00 | - | 4 | 108 | 41.19% |
| XLE241231C00077000 | 2024-04-02 3:11PM EDT | 2024-12-31 | 21.90 | 15.75 | 20.40 | 0.00 | - | - | 6 | 37.55% |
| XLE250117C00077000 | 2024-05-03 10:29AM EDT | 2025-01-17 | 17.33 | 16.40 | 21.00 | 0.00 | - | 15 | 109 | 38.87% |
| XLE250331C00077000 | 2024-04-24 12:28PM EDT | 2025-03-31 | 22.05 | 17.20 | 22.00 | 0.00 | - | 1 | 3 | 37.98% |
| XLE250620C00077000 | 2024-04-05 3:56PM EDT | 2025-06-20 | 25.20 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 34.02% |
| XLE251219C00077000 | 2023-07-12 10:23AM EDT | 2025-12-19 | 17.75 | 21.20 | 22.05 | 0.00 | - | 21 | 58 | 28.44% |
| XLE260618C00077000 | 2024-01-30 11:30AM EDT | 2026-06-18 | 17.35 | 15.70 | 17.60 | 0.00 | - | 1 | 1 | 12.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00077000 | 2024-05-06 1:09PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 104 | 7,835 | 51.17% |
| XLE240621P00077000 | 2024-05-06 3:16PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.27 | -0.24 | -80.00% | 1,682 | 33,398 | 34.77% |
| XLE240628P00077000 | 2024-04-15 1:05PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.29 | 0.00 | - | 2 | 127 | 32.91% |
| XLE240719P00077000 | 2024-05-01 12:26PM EDT | 2024-07-19 | 0.18 | 0.00 | 3.45 | 0.00 | - | 1 | 122 | 62.16% |
| XLE240816P00077000 | 2024-05-02 1:16PM EDT | 2024-08-16 | 0.25 | 0.00 | 1.79 | 0.00 | - | 11 | 353 | 40.20% |
| XLE240920P00077000 | 2024-05-01 9:54AM EDT | 2024-09-20 | 0.52 | 0.05 | 0.86 | 0.00 | - | 1 | 236 | 27.10% |
| XLE240930P00077000 | 2024-04-29 11:13AM EDT | 2024-09-30 | 0.43 | 0.21 | 0.75 | 0.00 | - | 1 | 73 | 25.12% |
| XLE241220P00077000 | 2024-04-01 3:14PM EDT | 2024-12-20 | 1.22 | 1.21 | 1.26 | 0.00 | - | 37 | 158 | 23.72% |
| XLE241231P00077000 | 2024-04-12 3:00PM EDT | 2024-12-31 | 1.34 | 0.77 | 1.69 | 0.00 | - | 2 | 27 | 25.71% |
| XLE250117P00077000 | 2024-04-25 12:40PM EDT | 2025-01-17 | 1.23 | 0.89 | 1.79 | 0.00 | - | 1 | 3,247 | 25.38% |
| XLE250331P00077000 | 2024-05-02 10:01AM EDT | 2025-03-31 | 1.96 | 1.17 | 2.56 | 0.00 | - | 1 | 13 | 25.82% |
| XLE250620P00077000 | 2024-05-02 9:52AM EDT | 2025-06-20 | 2.44 | 1.66 | 3.15 | 0.00 | - | 6 | 55 | 25.33% |
| XLE251219P00077000 | 2024-04-15 1:37PM EDT | 2025-12-19 | 3.85 | 2.30 | 6.00 | 0.00 | - | 1 | 61 | 29.15% |
| XLE261218P00077000 | 2024-04-18 10:55AM EDT | 2026-12-18 | 6.00 | 3.50 | 8.50 | 0.00 | - | - | 10 | 28.15% |
© 2024 Yahoo. Todos os direitos reservados.