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
78,69 +0,58 (+0,74%) OURO
2.333,90 +25,30 (+1,10%) Bitcoin USD
63.357,50 -340,89 (-0,54%)
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:78.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00078000 | 2024-05-06 2:11PM EDT | 2024-05-17 | 15.64 | 13.85 | 17.80 | +1.87 | +13.58% | 1 | 241 | 75.64% |
| XLE240621C00078000 | 2024-04-29 11:59AM EDT | 2024-06-21 | 19.00 | 13.65 | 18.00 | 0.00 | - | 2 | 344 | 66.97% |
| XLE240628C00078000 | 2024-04-04 10:25AM EDT | 2024-06-28 | 19.80 | 12.55 | 17.45 | 0.00 | - | 1 | 91 | 56.74% |
| XLE240719C00078000 | 2024-04-01 1:01PM EDT | 2024-07-19 | 18.40 | 15.05 | 15.65 | 0.00 | - | 50 | 330 | 27.30% |
| XLE240816C00078000 | 2024-03-01 4:09PM EDT | 2024-08-16 | 11.30 | 16.00 | 20.00 | 0.00 | - | 10 | 11 | 59.05% |
| XLE240920C00078000 | 2024-04-12 3:08PM EDT | 2024-09-20 | 19.60 | 14.00 | 18.00 | 0.00 | - | 1 | 44 | 39.08% |
| XLE240930C00078000 | 2024-03-25 1:22PM EDT | 2024-09-30 | 17.50 | 17.10 | 21.80 | 0.00 | - | 1 | 32 | 58.91% |
| XLE241220C00078000 | 2024-04-12 3:09PM EDT | 2024-12-20 | 20.51 | 15.50 | 20.00 | 0.00 | - | 2 | 2 | 39.59% |
| XLE250117C00078000 | 2024-04-11 10:55AM EDT | 2025-01-17 | 21.47 | 15.70 | 20.00 | 0.00 | - | 205 | 168 | 37.37% |
| XLE250620C00078000 | 2024-04-08 3:29PM EDT | 2025-06-20 | 24.24 | 17.00 | 21.80 | 0.00 | - | 10 | 106 | 35.34% |
| XLE251219C00078000 | 2023-10-04 11:51AM EDT | 2025-12-19 | 18.80 | 17.80 | 18.50 | 0.00 | - | 11 | 22 | 20.33% |
| XLE260618C00078000 | 2024-04-23 10:32AM EDT | 2026-06-18 | 24.50 | 20.00 | 25.00 | 0.00 | - | 18 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00078000 | 2024-05-06 11:39AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 200 | 620 | 48.83% |
| XLE240621P00078000 | 2024-04-30 3:45PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.52 | 0.00 | - | 34 | 8,077 | 38.14% |
| XLE240628P00078000 | 2024-04-03 11:31AM EDT | 2024-06-28 | 0.16 | 0.11 | 0.13 | 0.00 | - | 5 | 163 | 26.22% |
| XLE240719P00078000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.19 | 0.01 | 0.21 | 0.00 | - | 25 | 592 | 24.41% |
| XLE240816P00078000 | 2024-05-06 12:14PM EDT | 2024-08-16 | 0.23 | 0.04 | 0.67 | -0.07 | -23.33% | 1 | 1,239 | 27.61% |
| XLE240920P00078000 | 2024-05-01 10:05AM EDT | 2024-09-20 | 0.60 | 0.27 | 0.93 | 0.00 | - | 1 | 155 | 26.29% |
| XLE240930P00078000 | 2024-04-19 1:50PM EDT | 2024-09-30 | 0.78 | 0.29 | 0.98 | 0.00 | - | 2 | 76 | 25.82% |
| XLE241220P00078000 | 2024-05-03 11:35AM EDT | 2024-12-20 | 1.44 | 0.58 | 1.68 | 0.00 | - | 2 | 124 | 25.03% |
| XLE241231P00078000 | 2024-04-25 10:52AM EDT | 2024-12-31 | 1.36 | 0.91 | 1.92 | 0.00 | - | 1 | 38 | 25.73% |
| XLE250117P00078000 | 2024-04-11 11:59AM EDT | 2025-01-17 | 1.51 | 1.03 | 2.34 | 0.00 | - | 25 | 2,487 | 26.94% |
| XLE250620P00078000 | 2024-05-02 9:52AM EDT | 2025-06-20 | 2.64 | 1.85 | 4.00 | 0.00 | - | 1 | 54 | 27.23% |
| XLE251219P00078000 | 2024-04-16 12:41PM EDT | 2025-12-19 | 4.30 | 2.55 | 6.50 | 0.00 | - | 2 | 28 | 29.45% |
| XLE261218P00078000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 5.75 | 3.50 | 8.50 | 0.00 | - | 10 | 22 | 27.27% |
© 2024 Yahoo. Todos os direitos reservados.