Mercado fechará em 3 h 26 min
BOVESPA
128.907,72 +399,05 (+0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.380,82 +245,56 (+0,43%) PETROLEO CRU
78,92 +0,81 (+1,04%) OURO
2.335,30 +26,70 (+1,16%) Bitcoin USD
63.501,68 -767,37 (-1,19%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:34PM EDT. Mercado aberto.
Preço de exercício:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00080000 | 2024-04-29 9:52AM EDT | 2024-05-17 | 16.47 | 14.25 | 14.45 | 0.00 | - | 1 | 651 | 72.41% |
| XLE240621C00080000 | 2024-05-02 2:58PM EDT | 2024-06-21 | 13.60 | 14.75 | 14.90 | 0.00 | - | 4 | 4,885 | 44.63% |
| XLE240628C00080000 | 2024-04-08 9:47AM EDT | 2024-06-28 | 18.90 | 13.65 | 15.25 | 0.00 | - | 2 | 236 | 45.75% |
| XLE240719C00080000 | 2024-05-03 1:05PM EDT | 2024-07-19 | 13.01 | 14.65 | 15.00 | 0.00 | - | 2 | 602 | 36.35% |
| XLE240816C00080000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 13.60 | 14.65 | 15.35 | 0.00 | - | 1 | 30 | 33.94% |
| XLE240920C00080000 | 2024-05-02 10:48AM EDT | 2024-09-20 | 14.50 | 15.65 | 15.85 | 0.00 | - | 1 | 341 | 32.65% |
| XLE240930C00080000 | 2024-05-03 11:00AM EDT | 2024-09-30 | 13.37 | 15.65 | 16.15 | 0.00 | - | 10 | 39 | 33.37% |
| XLE241220C00080000 | 2024-04-30 9:41AM EDT | 2024-12-20 | 18.73 | 16.80 | 17.25 | 0.00 | - | 1 | 64 | 31.93% |
| XLE241231C00080000 | 2024-01-30 12:34PM EDT | 2024-12-31 | 10.15 | 10.90 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| XLE250117C00080000 | 2024-05-03 2:10PM EDT | 2025-01-17 | 15.26 | 16.85 | 17.10 | 0.00 | - | 21 | 3,197 | 29.51% |
| XLE250331C00080000 | 2024-05-01 1:53PM EDT | 2025-03-31 | 16.00 | 16.95 | 18.45 | 0.00 | - | 5 | 17 | 30.96% |
| XLE250620C00080000 | 2024-04-16 11:13AM EDT | 2025-06-20 | 18.27 | 18.50 | 19.75 | -1.49 | -7.54% | 10 | 91 | 31.81% |
| XLE251219C00080000 | 2024-03-08 1:13PM EDT | 2025-12-19 | 15.25 | 22.25 | 26.50 | 0.00 | - | 17 | 34 | 43.30% |
| XLE260116C00080000 | 2024-04-30 9:55AM EDT | 2026-01-16 | 22.00 | 20.40 | 20.75 | 0.00 | - | 10 | 381 | 28.37% |
| XLE260618C00080000 | 2024-04-09 11:26AM EDT | 2026-06-18 | 24.60 | 21.25 | 22.85 | 0.00 | - | 9 | 124 | 30.01% |
| XLE261218C00080000 | 2024-04-18 1:19PM EDT | 2026-12-18 | 23.60 | 20.95 | 25.10 | 0.00 | - | 10 | 129 | 31.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00080000 | 2024-04-24 11:11AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 110 | 98 | 60.16% |
| XLE240517P00080000 | 2024-05-06 11:42AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 120 | 4,290 | 39.45% |
| XLE240524P00080000 | 2024-05-03 11:07AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 23 | 31.45% |
| XLE240531P00080000 | 2024-05-01 11:37AM EDT | 2024-05-31 | 0.06 | 0.03 | 0.04 | 0.00 | - | 2 | 10 | 27.93% |
| XLE240607P00080000 | 2024-05-03 10:14AM EDT | 2024-06-07 | 0.05 | 0.03 | 0.05 | 0.00 | - | 50 | 79 | 25.78% |
| XLE240621P00080000 | 2024-05-03 1:23PM EDT | 2024-06-21 | 0.12 | 0.07 | 0.08 | 0.00 | - | 5 | 33,739 | 23.24% |
| XLE240628P00080000 | 2024-05-02 12:36PM EDT | 2024-06-28 | 0.15 | 0.09 | 0.11 | 0.00 | - | 1 | 840 | 22.95% |
| XLE240719P00080000 | 2024-05-03 12:24PM EDT | 2024-07-19 | 0.28 | 0.16 | 0.17 | 0.00 | - | 4 | 3,851 | 21.14% |
| XLE240816P00080000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 0.45 | 0.31 | 0.33 | 0.00 | - | 4 | 603 | 20.85% |
| XLE240920P00080000 | 2024-05-03 4:00PM EDT | 2024-09-20 | 0.81 | 0.61 | 0.64 | 0.00 | - | 5,963 | 21,693 | 21.46% |
| XLE240930P00080000 | 2024-05-03 9:39AM EDT | 2024-09-30 | 0.95 | 0.71 | 0.75 | 0.00 | - | 2 | 1,061 | 21.72% |
| XLE241115P00080000 | 2024-05-02 3:19PM EDT | 2024-11-15 | 1.33 | 1.14 | 1.18 | 0.00 | - | 11 | 57 | 21.97% |
| XLE241220P00080000 | 2024-05-06 11:28AM EDT | 2024-12-20 | 1.49 | 1.43 | 1.47 | -0.26 | -14.86% | 40 | 2,232 | 21.90% |
| XLE241231P00080000 | 2024-04-30 9:46AM EDT | 2024-12-31 | 1.54 | 1.53 | 1.62 | 0.00 | - | 5 | 37 | 22.19% |
| XLE250117P00080000 | 2024-05-01 1:04PM EDT | 2025-01-17 | 2.15 | 1.65 | 1.70 | 0.00 | - | 11 | 30,735 | 21.85% |
| XLE250331P00080000 | 2024-05-02 10:30AM EDT | 2025-03-31 | 2.55 | 2.23 | 2.34 | 0.00 | - | 1,000 | 1,027 | 22.00% |
| XLE250620P00080000 | 2024-05-06 11:45AM EDT | 2025-06-20 | 2.85 | 2.76 | 2.83 | -0.35 | -10.94% | 1 | 3,869 | 21.47% |
| XLE251219P00080000 | 2024-04-22 11:18AM EDT | 2025-12-19 | 4.48 | 4.15 | 4.35 | 0.00 | - | 2 | 771 | 22.11% |
| XLE260116P00080000 | 2024-05-03 10:34AM EDT | 2026-01-16 | 5.01 | 4.40 | 4.55 | 0.00 | - | 1 | 3,626 | 22.13% |
| XLE260618P00080000 | 2024-03-27 10:19AM EDT | 2026-06-18 | 5.70 | 4.35 | 5.55 | 0.00 | - | 2 | 4 | 22.13% |
| XLE261218P00080000 | 2024-04-26 10:36AM EDT | 2026-12-18 | 6.41 | 5.55 | 8.15 | 0.00 | - | 5 | 1,066 | 25.10% |
© 2024 Yahoo. Todos os direitos reservados.