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
78,71 +0,60 (+0,77%) OURO
2.334,00 +25,40 (+1,10%) Bitcoin USD
63.312,39 -450,78 (-0,71%)
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:81.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00081000 | 2024-04-12 11:10AM EDT | 2024-05-17 | 17.70 | 10.35 | 14.90 | 0.00 | - | 5 | 4,116 | 55.86% |
| XLE240621C00081000 | 2024-04-30 1:54PM EDT | 2024-06-21 | 14.27 | 10.70 | 15.00 | 0.00 | - | 2 | 595 | 58.30% |
| XLE240628C00081000 | 2024-04-03 3:57PM EDT | 2024-06-28 | 18.07 | 9.75 | 14.50 | 0.00 | - | 1 | 111 | 49.56% |
| XLE240719C00081000 | 2024-05-01 9:51AM EDT | 2024-07-19 | 12.75 | 10.70 | 15.45 | 0.00 | - | 1 | 196 | 49.71% |
| XLE240816C00081000 | 2024-04-19 1:08PM EDT | 2024-08-16 | 15.55 | 11.00 | 14.45 | 0.00 | - | 1 | 331 | 35.51% |
| XLE240920C00081000 | 2024-04-30 3:21PM EDT | 2024-09-20 | 14.94 | 11.85 | 16.50 | 0.00 | - | 1 | 54 | 42.52% |
| XLE240930C00081000 | 2024-03-06 10:38AM EDT | 2024-09-30 | 10.00 | 18.15 | 18.90 | 0.00 | - | 2 | 50 | 51.48% |
| XLE241220C00081000 | 2024-02-16 1:20PM EDT | 2024-12-20 | 10.75 | 13.05 | 16.00 | 0.00 | - | 2 | 2 | 30.86% |
| XLE241231C00081000 | 2024-01-16 3:12PM EDT | 2024-12-31 | 7.97 | 8.30 | 12.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLE250117C00081000 | 2024-04-18 2:23PM EDT | 2025-01-17 | 16.50 | 13.20 | 17.70 | 0.00 | - | 1 | 1,348 | 35.88% |
| XLE250331C00081000 | 2024-04-22 10:15AM EDT | 2025-03-31 | 18.35 | 14.00 | 17.70 | 0.00 | - | 5 | 5 | 31.66% |
| XLE250620C00081000 | 2024-04-12 10:31AM EDT | 2025-06-20 | 22.50 | 14.50 | 19.50 | 0.00 | - | 1 | 73 | 33.81% |
| XLE251219C00081000 | 2024-03-13 11:37AM EDT | 2025-12-19 | 16.60 | 23.35 | 24.05 | 0.00 | - | 1 | 153 | 39.28% |
| XLE260116C00081000 | 2024-04-04 10:58AM EDT | 2026-01-16 | 23.73 | 16.00 | 21.00 | 0.00 | - | 59 | 88 | 31.11% |
| XLE260618C00081000 | 2024-04-04 10:56AM EDT | 2026-06-18 | 23.87 | 17.50 | 22.50 | 0.00 | - | 11 | 12 | 31.07% |
| XLE261218C00081000 | 2024-04-01 3:17PM EDT | 2026-12-18 | 23.09 | 18.50 | 23.50 | 0.00 | - | 1 | 14 | 29.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00081000 | 2024-05-06 1:12PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.20 | +0.08 | +400.00% | 3 | 2,723 | 49.90% |
| XLE240621P00081000 | 2024-05-06 11:45AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.30 | -2.03 | -96.21% | 7 | 4,923 | 27.69% |
| XLE240628P00081000 | 2024-04-30 11:39AM EDT | 2024-06-28 | 0.12 | 0.00 | 1.66 | 0.00 | - | 3 | 97 | 44.02% |
| XLE240719P00081000 | 2024-05-06 2:33PM EDT | 2024-07-19 | 0.23 | 0.04 | 2.50 | +0.19 | +475.00% | 1 | 373 | 44.54% |
| XLE240816P00081000 | 2024-05-02 10:22AM EDT | 2024-08-16 | 0.55 | 0.00 | 0.90 | 0.00 | - | 1 | 786 | 25.49% |
| XLE240920P00081000 | 2024-05-06 1:33PM EDT | 2024-09-20 | 0.82 | 0.35 | 3.00 | -0.13 | -13.68% | 38 | 4,812 | 35.79% |
| XLE240930P00081000 | 2024-05-03 3:34PM EDT | 2024-09-30 | 1.08 | 0.28 | 1.56 | 0.00 | - | 2 | 130 | 25.95% |
| XLE241220P00081000 | 2024-05-06 12:31PM EDT | 2024-12-20 | 1.62 | 1.04 | 4.75 | +0.16 | +10.96% | 30 | 71 | 35.34% |
| XLE241231P00081000 | 2024-04-25 10:52AM EDT | 2024-12-31 | 1.78 | 0.99 | 4.05 | 0.00 | - | 1 | 26 | 31.64% |
| XLE250117P00081000 | 2024-05-01 1:10PM EDT | 2025-01-17 | 2.36 | 0.38 | 2.46 | 0.00 | - | 6 | 2,178 | 23.89% |
| XLE250331P00081000 | 2024-04-12 3:48PM EDT | 2025-03-31 | 2.74 | 1.12 | 5.00 | 0.00 | - | - | 1 | 30.31% |
| XLE250620P00081000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 2.90 | 2.22 | 5.50 | 0.00 | - | 24 | 106 | 28.70% |
| XLE251219P00081000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 4.35 | 2.00 | 7.00 | 0.00 | - | 2 | 43 | 27.67% |
| XLE260116P00081000 | 2024-05-01 2:36PM EDT | 2026-01-16 | 5.25 | 4.50 | 7.50 | 0.00 | - | 6 | 73 | 28.26% |
| XLE260618P00081000 | 2024-01-10 1:17PM EDT | 2026-06-18 | 10.65 | 7.00 | 11.50 | 0.00 | - | - | 1,000 | 33.88% |
© 2024 Yahoo. Todos os direitos reservados.