Mercado fechará em 3 h 16 min
BOVESPA
128.890,83 +382,16 (+0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.371,26 +236,00 (+0,41%) PETROLEO CRU
78,27 +0,16 (+0,20%) OURO
2.329,50 +20,90 (+0,91%) Bitcoin USD
63.465,25 -920,01 (-1,43%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:44PM EDT. Mercado aberto.
Preço de exercício:84.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00084000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 9.10 | 10.25 | 10.85 | 0.00 | - | 1 | 1,531 | 63.57% |
| XLE240621C00084000 | 2024-05-03 4:03PM EDT | 2024-06-21 | 9.42 | 10.60 | 11.05 | 0.00 | - | 1 | 6,228 | 37.84% |
| XLE240628C00084000 | 2024-04-15 2:51PM EDT | 2024-06-28 | 12.30 | 10.15 | 11.10 | 0.00 | - | 1 | 146 | 35.80% |
| XLE240719C00084000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 8.65 | 10.90 | 11.20 | 0.00 | - | 7 | 1,040 | 31.23% |
| XLE240816C00084000 | 2024-05-06 11:18AM EDT | 2024-08-16 | 11.17 | 11.40 | 11.60 | +0.96 | +9.40% | 1 | 221 | 29.42% |
| XLE240920C00084000 | 2024-05-06 11:18AM EDT | 2024-09-20 | 12.02 | 12.20 | 12.45 | +1.22 | +11.30% | 1 | 196 | 30.21% |
| XLE240930C00084000 | 2024-03-28 1:54PM EDT | 2024-09-30 | 13.10 | 12.10 | 16.50 | 0.00 | - | 2 | 57 | 49.21% |
| XLE241220C00084000 | 2024-04-17 10:36AM EDT | 2024-12-20 | 15.05 | 13.35 | 13.85 | 0.00 | - | 1 | 47 | 29.20% |
| XLE241231C00084000 | 2024-04-25 12:36PM EDT | 2024-12-31 | 16.05 | 13.65 | 13.85 | 0.00 | - | 3 | 6 | 28.53% |
| XLE250117C00084000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 12.20 | 13.80 | 14.00 | 0.00 | - | 2 | 1,234 | 28.13% |
| XLE250620C00084000 | 2024-04-26 12:10PM EDT | 2025-06-20 | 17.40 | 15.75 | 16.75 | 0.00 | - | 1 | 113 | 30.23% |
| XLE251219C00084000 | 2024-02-14 3:27PM EDT | 2025-12-19 | 10.55 | 13.50 | 17.25 | 0.00 | - | 1 | 55 | 26.35% |
| XLE260116C00084000 | 2024-03-22 11:45AM EDT | 2026-01-16 | 16.80 | 16.50 | 21.50 | 0.00 | - | 2 | 57 | 35.51% |
| XLE261218C00084000 | 2024-04-03 3:08PM EDT | 2026-12-18 | 22.25 | 17.00 | 22.00 | 0.00 | - | 1 | 9 | 29.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00084000 | 2024-05-03 2:21PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 242 | 38.28% |
| XLE240517P00084000 | 2024-05-06 11:31AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 12 | 3,924 | 28.52% |
| XLE240621P00084000 | 2024-05-06 12:05PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.15 | -0.08 | -34.78% | 66 | 7,153 | 19.14% |
| XLE240628P00084000 | 2024-04-19 3:57PM EDT | 2024-06-28 | 0.41 | 0.22 | 0.24 | 0.00 | - | 1 | 282 | 19.87% |
| XLE240719P00084000 | 2024-05-06 10:28AM EDT | 2024-07-19 | 0.42 | 0.39 | 0.40 | -0.33 | -44.00% | 10 | 4,116 | 19.26% |
| XLE240816P00084000 | 2024-05-01 3:16PM EDT | 2024-08-16 | 0.90 | 0.66 | 0.69 | 0.00 | - | 15 | 384 | 19.39% |
| XLE240920P00084000 | 2024-05-06 12:14PM EDT | 2024-09-20 | 1.12 | 1.08 | 1.12 | -0.29 | -20.57% | 147 | 2,179 | 19.90% |
| XLE240930P00084000 | 2024-05-03 11:01AM EDT | 2024-09-30 | 1.73 | 1.24 | 1.30 | 0.00 | - | 845 | 828 | 20.37% |
| XLE241220P00084000 | 2024-05-06 11:51AM EDT | 2024-12-20 | 2.24 | 2.15 | 2.20 | +0.25 | +12.56% | 11 | 188 | 20.62% |
| XLE241231P00084000 | 2024-04-01 11:14AM EDT | 2024-12-31 | 2.47 | 2.92 | 2.99 | 0.00 | - | 1 | 4 | 23.49% |
| XLE250117P00084000 | 2024-05-03 10:03AM EDT | 2025-01-17 | 2.90 | 2.43 | 2.48 | 0.00 | - | 16 | 2,768 | 20.63% |
| XLE250620P00084000 | 2024-04-29 3:46PM EDT | 2025-06-20 | 3.50 | 3.70 | 3.85 | 0.00 | - | 1 | 238 | 20.60% |
| XLE251219P00084000 | 2024-05-01 2:35PM EDT | 2025-12-19 | 6.05 | 5.25 | 5.45 | 0.00 | - | 1 | 21 | 21.10% |
| XLE260116P00084000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 5.25 | 5.50 | 5.65 | 0.00 | - | 1 | 54 | 21.10% |
| XLE261218P00084000 | 2024-02-16 4:58PM EDT | 2026-12-18 | 10.36 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 26.97% |
© 2024 Yahoo. Todos os direitos reservados.