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
78,68 +0,57 (+0,73%) OURO
2.332,90 +24,30 (+1,05%) Bitcoin USD
63.396,58 -306,53 (-0,48%)
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:83.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00083000 | 2024-05-01 9:51AM EDT | 2024-05-17 | 11.43 | 8.00 | 12.65 | +1.24 | +12.17% | 2 | 1,304 | 97.19% |
| XLE240621C00083000 | 2024-05-06 4:10PM EDT | 2024-06-21 | 12.00 | 9.10 | 13.00 | +2.60 | +27.66% | 1 | 2,086 | 52.54% |
| XLE240628C00083000 | 2024-05-02 10:58AM EDT | 2024-06-28 | 10.50 | 8.70 | 13.30 | 0.00 | - | 1 | 494 | 51.69% |
| XLE240719C00083000 | 2024-04-23 3:14PM EDT | 2024-07-19 | 14.00 | 8.50 | 12.95 | 0.00 | - | 2 | 269 | 41.20% |
| XLE240816C00083000 | 2024-04-12 11:37AM EDT | 2024-08-16 | 16.00 | 9.05 | 13.65 | 0.00 | - | 1 | 13 | 39.64% |
| XLE240920C00083000 | 2024-05-02 10:27AM EDT | 2024-09-20 | 12.00 | 10.00 | 14.55 | 0.00 | - | 223 | 484 | 39.05% |
| XLE240930C00083000 | 2024-04-16 2:32PM EDT | 2024-09-30 | 13.85 | 10.05 | 14.75 | 0.00 | - | 2 | 53 | 38.72% |
| XLE241220C00083000 | 2024-03-06 1:18PM EDT | 2024-12-20 | 9.90 | 17.00 | 21.00 | 0.00 | - | 2 | 99 | 55.43% |
| XLE241231C00083000 | 2024-03-15 3:01PM EDT | 2024-12-31 | 12.73 | 15.00 | 19.50 | 0.00 | - | 1 | 7 | 48.54% |
| XLE250117C00083000 | 2024-05-06 10:53AM EDT | 2025-01-17 | 14.30 | 12.40 | 16.50 | -2.30 | -13.86% | 2 | 417 | 35.95% |
| XLE250331C00083000 | 2024-04-03 3:57PM EDT | 2025-03-31 | 18.57 | 12.00 | 16.50 | 0.00 | - | 1 | 1 | 31.73% |
| XLE250620C00083000 | 2024-04-18 12:40PM EDT | 2025-06-20 | 17.35 | 13.50 | 18.45 | 0.00 | - | 1 | 115 | 34.08% |
| XLE251219C00083000 | 2024-02-05 3:41PM EDT | 2025-12-19 | 10.60 | 13.55 | 13.85 | 0.00 | - | 1 | 31 | 17.02% |
| XLE260116C00083000 | 2024-04-25 3:39PM EDT | 2026-01-16 | 21.02 | 15.50 | 20.00 | 0.00 | - | 1 | 79 | 31.33% |
| XLE260618C00083000 | 2024-04-04 10:07AM EDT | 2026-06-18 | 22.30 | 16.50 | 21.00 | 0.00 | - | 18 | 22 | 30.13% |
| XLE261218C00083000 | 2024-01-23 1:11PM EDT | 2026-12-18 | 11.00 | 13.00 | 17.50 | 0.00 | - | 2 | 2 | 20.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00083000 | 2024-05-03 10:46AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 66 | 40.63% |
| XLE240517P00083000 | 2024-05-06 1:07PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.89 | -0.02 | -40.00% | 16 | 2,059 | 52.59% |
| XLE240621P00083000 | 2024-05-06 3:00PM EDT | 2024-06-21 | 0.13 | 0.01 | 1.26 | -0.13 | -50.00% | 32 | 15,924 | 37.55% |
| XLE240628P00083000 | 2024-05-03 11:47AM EDT | 2024-06-28 | 0.36 | 0.00 | 1.74 | 0.00 | - | 4 | 361 | 39.99% |
| XLE240719P00083000 | 2024-05-03 12:04PM EDT | 2024-07-19 | 0.56 | 0.00 | 2.58 | 0.00 | - | 1 | 1,177 | 40.67% |
| XLE240816P00083000 | 2024-05-03 3:30PM EDT | 2024-08-16 | 0.80 | 0.05 | 1.28 | 0.00 | - | 46 | 731 | 25.53% |
| XLE240920P00083000 | 2024-05-06 2:38PM EDT | 2024-09-20 | 1.05 | 0.10 | 4.85 | -0.18 | -14.63% | 110 | 2,085 | 42.19% |
| XLE240930P00083000 | 2024-05-03 11:01AM EDT | 2024-09-30 | 1.51 | 0.57 | 1.66 | 0.00 | - | 59 | 1,025 | 23.67% |
| XLE241220P00083000 | 2024-05-06 10:48AM EDT | 2024-12-20 | 2.00 | 0.72 | 4.85 | -0.21 | -9.50% | 21 | 247 | 32.76% |
| XLE241231P00083000 | 2024-04-01 11:14AM EDT | 2024-12-31 | 2.26 | 2.67 | 2.73 | 0.00 | - | 1 | 5 | 23.39% |
| XLE250117P00083000 | 2024-04-30 2:06PM EDT | 2025-01-17 | 2.32 | 1.97 | 2.88 | 0.00 | - | 5 | 1,593 | 23.22% |
| XLE250620P00083000 | 2024-05-06 3:50PM EDT | 2025-06-20 | 3.70 | 2.72 | 5.80 | -0.50 | -11.90% | 17 | 375 | 27.28% |
| XLE251219P00083000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 4.85 | 3.00 | 7.50 | 0.00 | - | 1 | 239 | 26.83% |
| XLE260116P00083000 | 2024-04-26 1:23PM EDT | 2026-01-16 | 5.20 | 3.00 | 8.00 | 0.00 | - | 2 | 128 | 27.40% |
| XLE261218P00083000 | 2024-02-13 2:06PM EDT | 2026-12-18 | 10.65 | 6.00 | 11.00 | 0.00 | - | - | 1 | 27.70% |
© 2024 Yahoo. Todos os direitos reservados.