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
78,69 +0,58 (+0,74%) OURO
2.332,90 +24,30 (+1,05%) Bitcoin USD
63.488,68 -258,72 (-0,41%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00085000 | 2024-05-02 11:04AM EDT | 2024-05-10 | 8.25 | 6.05 | 10.75 | +0.50 | +6.45% | 4 | 7 | 136.13% |
| XLE240517C00085000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 7.50 | 6.50 | 11.00 | 0.00 | - | 5 | 1,398 | 92.48% |
| XLE240531C00085000 | 2024-05-01 10:49AM EDT | 2024-05-31 | 8.39 | 6.15 | 10.90 | 0.00 | - | 5 | 6 | 61.57% |
| XLE240621C00085000 | 2024-05-06 1:53PM EDT | 2024-06-21 | 9.30 | 8.70 | 9.85 | +1.20 | +14.81% | 13 | 27,518 | 35.65% |
| XLE240628C00085000 | 2024-04-29 9:41AM EDT | 2024-06-28 | 9.70 | 6.95 | 11.35 | -2.30 | -19.17% | 1 | 367 | 46.56% |
| XLE240719C00085000 | 2024-05-06 2:11PM EDT | 2024-07-19 | 9.49 | 9.00 | 12.00 | +1.06 | +12.57% | 1 | 903 | 44.08% |
| XLE240816C00085000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 9.90 | 9.00 | 12.10 | +0.32 | +3.34% | 2 | 937 | 38.21% |
| XLE240920C00085000 | 2024-05-01 1:23PM EDT | 2024-09-20 | 9.75 | 10.50 | 13.00 | 0.00 | - | 4 | 4,339 | 37.55% |
| XLE240930C00085000 | 2024-04-25 1:34PM EDT | 2024-09-30 | 13.69 | 8.50 | 10.95 | 0.00 | - | 1 | 413 | 26.06% |
| XLE241115C00085000 | 2024-04-18 11:15AM EDT | 2024-11-15 | 13.20 | 9.40 | 14.00 | 0.00 | - | - | 2 | 35.85% |
| XLE241220C00085000 | 2024-04-19 10:41AM EDT | 2024-12-20 | 14.66 | 10.00 | 14.65 | 0.00 | - | 2 | 4,242 | 35.46% |
| XLE241231C00085000 | 2024-04-22 12:18PM EDT | 2024-12-31 | 14.65 | 10.15 | 14.70 | 0.00 | - | 10 | 233 | 34.83% |
| XLE250117C00085000 | 2024-05-03 2:10PM EDT | 2025-01-17 | 11.15 | 10.00 | 12.60 | 0.00 | - | 23 | 2,035 | 26.04% |
| XLE250331C00085000 | 2024-05-02 1:02PM EDT | 2025-03-31 | 12.95 | 11.00 | 16.00 | 0.00 | - | 1 | 16 | 33.78% |
| XLE250620C00085000 | 2024-05-02 11:07AM EDT | 2025-06-20 | 14.09 | 12.00 | 17.00 | 0.00 | - | 7 | 382 | 33.06% |
| XLE251219C00085000 | 2024-02-29 3:47PM EDT | 2025-12-19 | 11.48 | 15.00 | 20.00 | 0.00 | - | 4 | 965 | 34.47% |
| XLE260116C00085000 | 2024-05-01 9:39AM EDT | 2026-01-16 | 17.00 | 14.00 | 19.00 | 0.00 | - | 3 | 403 | 31.42% |
| XLE260618C00085000 | 2024-04-02 10:51AM EDT | 2026-06-18 | 20.10 | 17.65 | 20.15 | 0.00 | - | 1 | 3 | 30.47% |
| XLE261218C00085000 | 2024-05-06 11:51AM EDT | 2026-12-18 | 18.95 | 17.00 | 22.00 | +4.51 | +31.23% | 2 | 10 | 30.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00085000 | 2024-05-06 12:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 518 | 36.72% |
| XLE240517P00085000 | 2024-05-06 1:38PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.64 | -0.03 | -50.00% | 15 | 6,958 | 50.05% |
| XLE240524P00085000 | 2024-05-03 11:07AM EDT | 2024-05-24 | 0.14 | 0.00 | 1.58 | 0.00 | - | 10 | 67 | 56.57% |
| XLE240531P00085000 | 2024-05-06 10:30AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.58 | -0.10 | -52.63% | 2 | 57 | 32.91% |
| XLE240607P00085000 | 2024-05-06 9:56AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.35 | -0.10 | -45.45% | 15 | 108 | 25.10% |
| XLE240614P00085000 | 2024-05-06 9:39AM EDT | 2024-06-14 | 0.20 | 0.15 | 0.80 | -0.10 | -33.33% | 10 | 6 | 29.64% |
| XLE240621P00085000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.24 | 0.01 | 0.32 | -0.08 | -25.00% | 233 | 162,572 | 20.51% |
| XLE240628P00085000 | 2024-05-03 12:22PM EDT | 2024-06-28 | 0.36 | 0.06 | 0.72 | -0.23 | -38.98% | 1 | 908 | 24.59% |
| XLE240719P00085000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.80 | 0.11 | 0.99 | 0.00 | - | 15 | 1,579 | 23.44% |
| XLE240816P00085000 | 2024-05-06 11:45AM EDT | 2024-08-16 | 0.86 | 0.50 | 1.36 | -0.38 | -30.65% | 2 | 356 | 22.75% |
| XLE240920P00085000 | 2024-05-06 3:14PM EDT | 2024-09-20 | 1.39 | 0.77 | 1.65 | -0.22 | -13.66% | 307 | 8,230 | 21.41% |
| XLE240930P00085000 | 2024-05-06 12:34PM EDT | 2024-09-30 | 1.60 | 0.35 | 2.63 | -0.37 | -18.78% | 5 | 235 | 25.98% |
| XLE241115P00085000 | 2024-05-06 3:09PM EDT | 2024-11-15 | 2.16 | 1.56 | 4.55 | -0.25 | -10.37% | 22 | 173 | 31.06% |
| XLE241220P00085000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 2.59 | 2.18 | 3.25 | +0.18 | +7.47% | 39 | 4,259 | 23.43% |
| XLE241231P00085000 | 2024-04-24 9:45AM EDT | 2024-12-31 | 2.62 | 2.13 | 4.05 | 0.00 | - | 1 | 14 | 26.01% |
| XLE250117P00085000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 3.30 | 2.56 | 3.60 | 0.00 | - | 5 | 8,234 | 23.45% |
| XLE250331P00085000 | 2024-05-02 1:05PM EDT | 2025-03-31 | 3.90 | 1.27 | 5.95 | 0.00 | - | 1 | 13 | 28.30% |
| XLE250620P00085000 | 2024-05-06 3:47PM EDT | 2025-06-20 | 4.25 | 2.43 | 6.50 | -0.35 | -7.61% | 28 | 1,846 | 26.92% |
| XLE251219P00085000 | 2024-04-12 10:09AM EDT | 2025-12-19 | 5.22 | 5.70 | 8.50 | 0.00 | - | 1 | 1,031 | 27.09% |
| XLE260116P00085000 | 2024-04-12 1:33PM EDT | 2026-01-16 | 5.85 | 3.50 | 8.50 | 0.00 | - | 1 | 182 | 26.47% |
| XLE260618P00085000 | 2024-03-20 3:05PM EDT | 2026-06-18 | 7.50 | 4.50 | 9.50 | 0.00 | - | - | 1 | 25.75% |
| XLE261218P00085000 | 2024-05-03 9:47AM EDT | 2026-12-18 | 8.71 | 6.00 | 11.00 | 0.00 | - | 6 | 9 | 25.89% |
© 2024 Yahoo. Todos os direitos reservados.