Mercado fechará em 6 horas 1 minuto
BOVESPA
128.814,95 +306,28 (+0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.300,38 +165,12 (+0,29%) PETROLEO CRU
78,69 +0,58 (+0,74%) OURO
2.332,40 +23,80 (+1,03%) Bitcoin USD
63.857,77 -259,15 (-0,40%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:59AM EDT. Mercado aberto.
Preço de exercício:82.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00082000 | 2024-05-01 12:11PM EDT | 2024-05-17 | 10.40 | 11.35 | 11.90 | 0.00 | - | 3 | 306 | 52.34% |
| XLE240621C00082000 | 2024-05-01 11:27AM EDT | 2024-06-21 | 11.10 | 11.95 | 12.55 | 0.00 | - | 1 | 1,399 | 36.79% |
| XLE240628C00082000 | 2024-04-11 10:51AM EDT | 2024-06-28 | 15.65 | 10.85 | 12.60 | 0.00 | - | 12 | 472 | 34.94% |
| XLE240719C00082000 | 2024-03-21 2:46PM EDT | 2024-07-19 | 12.12 | 11.50 | 16.30 | 0.00 | - | 79 | 235 | 59.40% |
| XLE240816C00082000 | 2024-05-03 1:38PM EDT | 2024-08-16 | 11.33 | 12.55 | 12.85 | 0.00 | - | 1 | 382 | 27.39% |
| XLE240920C00082000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 12.19 | 13.40 | 13.60 | 0.00 | - | 1 | 143 | 28.59% |
| XLE240930C00082000 | 2024-04-10 1:53PM EDT | 2024-09-30 | 17.75 | 12.70 | 14.30 | 0.00 | - | 10 | 93 | 31.64% |
| XLE241220C00082000 | 2024-04-01 1:36PM EDT | 2024-12-20 | 16.74 | 13.40 | 14.20 | 0.00 | - | 1 | 28 | 24.98% |
| XLE241231C00082000 | 2024-03-25 11:18AM EDT | 2024-12-31 | 15.27 | 16.95 | 17.10 | 0.00 | - | 10 | 9 | 36.38% |
| XLE250117C00082000 | 2024-04-30 3:58PM EDT | 2025-01-17 | 15.19 | 14.10 | 15.40 | 0.00 | - | 1 | 290 | 28.53% |
| XLE250331C00082000 | 2024-04-23 9:32AM EDT | 2025-03-31 | 17.44 | 15.65 | 16.00 | 0.00 | - | 4 | 3 | 27.27% |
| XLE250620C00082000 | 2024-03-14 10:25AM EDT | 2025-06-20 | 14.50 | 17.50 | 22.00 | 0.00 | - | 1 | 85 | 42.16% |
| XLE251219C00082000 | 2024-04-03 9:47AM EDT | 2025-12-19 | 21.15 | 17.00 | 17.80 | 0.00 | - | 1 | 45 | 24.88% |
| XLE260116C00082000 | 2024-05-01 3:28PM EDT | 2026-01-16 | 18.13 | 18.40 | 20.75 | 0.00 | - | 1 | 53 | 31.35% |
| XLE260618C00082000 | 2024-01-16 3:50PM EDT | 2026-06-18 | 11.75 | 11.50 | 16.50 | 0.00 | - | - | 1 | 18.91% |
| XLE261218C00082000 | 2024-04-01 3:17PM EDT | 2026-12-18 | 22.44 | 18.00 | 23.00 | 0.00 | - | 1 | 1 | 29.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00082000 | 2024-05-03 11:22AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 101 | 85.16% |
| XLE240517P00082000 | 2024-05-01 1:04PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.02 | 0.00 | - | 26 | 2,115 | 32.03% |
| XLE240621P00082000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 0.82 | 0.11 | 0.13 | 0.00 | - | 107 | 8,919 | 21.88% |
| XLE240628P00082000 | 2024-04-25 10:01AM EDT | 2024-06-28 | 0.19 | 0.17 | 0.19 | 0.00 | - | 2 | 72 | 22.07% |
| XLE240719P00082000 | 2024-05-03 4:00PM EDT | 2024-07-19 | 0.60 | 0.27 | 0.29 | 0.00 | - | 11 | 585 | 20.61% |
| XLE240816P00082000 | 2024-05-03 9:53AM EDT | 2024-08-16 | 0.60 | 0.49 | 0.52 | 0.00 | - | 2 | 1,016 | 20.51% |
| XLE240920P00082000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 1.07 | 0.85 | 0.88 | 0.00 | - | 51 | 5,516 | 20.85% |
| XLE240930P00082000 | 2024-04-18 1:47PM EDT | 2024-09-30 | 1.45 | 0.98 | 1.05 | 0.00 | - | 2 | 27 | 21.40% |
| XLE241220P00082000 | 2024-04-30 3:53PM EDT | 2024-12-20 | 2.01 | 1.81 | 1.86 | 0.00 | - | 74 | 240 | 21.48% |
| XLE241231P00082000 | 2024-04-24 9:45AM EDT | 2024-12-31 | 2.03 | 1.97 | 2.04 | 0.00 | - | 1 | 26 | 21.83% |
| XLE250117P00082000 | 2024-04-26 3:37PM EDT | 2025-01-17 | 1.94 | 2.09 | 2.14 | 0.00 | - | 1 | 666 | 21.55% |
| XLE250331P00082000 | 2024-04-19 3:46PM EDT | 2025-03-31 | 3.05 | 2.72 | 2.83 | 0.00 | - | 1 | 2 | 21.66% |
| XLE250620P00082000 | 2024-04-29 10:05AM EDT | 2025-06-20 | 3.10 | 3.25 | 3.35 | 0.00 | - | 7 | 3,291 | 21.11% |
| XLE251219P00082000 | 2024-04-19 1:22PM EDT | 2025-12-19 | 5.05 | 4.80 | 5.00 | 0.00 | - | 1 | 4,215 | 21.88% |
| XLE260116P00082000 | 2024-04-30 2:41PM EDT | 2026-01-16 | 5.10 | 5.05 | 5.20 | 0.00 | - | 1 | 86 | 21.87% |
| XLE261218P00082000 | 2024-04-24 11:53AM EDT | 2026-12-18 | 6.86 | 5.60 | 9.95 | 0.00 | - | 30 | 33 | 26.78% |
© 2024 Yahoo. Todos os direitos reservados.