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 +0,21 (+0,27%) OURO
2.332,90 +1,70 (+0,07%) Bitcoin USD
63.517,05 -271,12 (-0,43%)
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:86.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00086000 | 2024-05-03 11:17AM EDT | 2024-05-10 | 5.67 | 5.05 | 9.80 | 0.00 | - | 12 | 12 | 128.71% |
| XLE240517C00086000 | 2024-05-06 3:06PM EDT | 2024-05-17 | 7.60 | 6.15 | 10.00 | +0.69 | +9.99% | 4 | 2,839 | 86.67% |
| XLE240621C00086000 | 2024-05-02 9:52AM EDT | 2024-06-21 | 8.25 | 7.80 | 10.50 | +0.45 | +5.77% | 1 | 3,862 | 48.19% |
| XLE240628C00086000 | 2024-04-26 3:13PM EDT | 2024-06-28 | 11.10 | 7.80 | 10.50 | 0.00 | - | 1 | 292 | 44.97% |
| XLE240719C00086000 | 2024-04-19 10:52AM EDT | 2024-07-19 | 10.87 | 6.00 | 10.45 | 0.00 | - | 1 | 476 | 37.81% |
| XLE240816C00086000 | 2024-04-25 2:08PM EDT | 2024-08-16 | 12.19 | 6.50 | 11.15 | 0.00 | - | 1 | 386 | 36.35% |
| XLE240920C00086000 | 2024-05-02 10:27AM EDT | 2024-09-20 | 9.66 | 7.70 | 12.35 | 0.00 | - | 1 | 189 | 37.32% |
| XLE240930C00086000 | 2024-04-17 9:50AM EDT | 2024-09-30 | 12.10 | 7.75 | 12.20 | 0.00 | - | 2 | 66 | 35.33% |
| XLE241220C00086000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 11.14 | 9.45 | 14.00 | +0.39 | +3.63% | 1 | 181 | 35.16% |
| XLE241231C00086000 | 2024-04-22 12:11PM EDT | 2024-12-31 | 13.90 | 9.25 | 13.75 | 0.00 | - | 4 | 33 | 33.44% |
| XLE250117C00086000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 12.42 | 9.50 | 12.60 | +1.42 | +12.91% | 2 | 1,265 | 28.24% |
| XLE250331C00086000 | 2024-04-04 11:09AM EDT | 2025-03-31 | 16.75 | 9.50 | 14.50 | 0.00 | - | 3 | 3 | 30.84% |
| XLE250620C00086000 | 2024-05-02 12:39PM EDT | 2025-06-20 | 13.33 | 11.50 | 16.45 | 0.00 | - | 2 | 3,277 | 33.01% |
| XLE251219C00086000 | 2024-03-22 10:49AM EDT | 2025-12-19 | 15.45 | 15.50 | 20.50 | 0.00 | - | 10 | 61 | 36.74% |
| XLE260116C00086000 | 2024-05-01 11:41AM EDT | 2026-01-16 | 15.60 | 13.50 | 18.50 | 0.00 | - | 1 | 44 | 31.43% |
| XLE260618C00086000 | 2024-03-01 2:07PM EDT | 2026-06-18 | 12.98 | 15.50 | 20.50 | 0.00 | - | 3 | 4 | 32.15% |
| XLE261218C00086000 | 2024-04-16 1:26PM EDT | 2026-12-18 | 20.51 | 16.50 | 21.50 | 0.00 | - | 1 | 17 | 30.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00086000 | 2024-05-06 12:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 84 | 219 | 36.33% |
| XLE240517P00086000 | 2024-05-06 1:40PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.23 | -0.04 | -44.44% | 17 | 6,785 | 33.59% |
| XLE240524P00086000 | 2024-05-06 10:31AM EDT | 2024-05-24 | 0.07 | 0.00 | 1.87 | -0.08 | -53.33% | 3 | 35 | 56.86% |
| XLE240531P00086000 | 2024-05-03 12:21PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.34 | -0.12 | -48.00% | 1 | 23 | 25.42% |
| XLE240607P00086000 | 2024-05-01 3:26PM EDT | 2024-06-07 | 0.29 | 0.01 | 1.87 | 0.00 | - | - | 55 | 43.14% |
| XLE240621P00086000 | 2024-05-06 3:37PM EDT | 2024-06-21 | 0.30 | 0.05 | 0.37 | -0.13 | -30.23% | 352 | 9,964 | 19.39% |
| XLE240628P00086000 | 2024-05-03 1:45PM EDT | 2024-06-28 | 0.73 | 0.08 | 0.90 | 0.00 | - | 5 | 315 | 24.46% |
| XLE240719P00086000 | 2024-05-06 10:38AM EDT | 2024-07-19 | 0.64 | 0.58 | 0.99 | -0.35 | -35.35% | 1 | 517 | 21.56% |
| XLE240816P00086000 | 2024-05-06 10:51AM EDT | 2024-08-16 | 1.00 | 0.41 | 3.95 | -0.26 | -20.63% | 3 | 484 | 36.94% |
| XLE240920P00086000 | 2024-05-06 1:05PM EDT | 2024-09-20 | 1.57 | 0.15 | 4.80 | -0.27 | -14.67% | 155 | 2,463 | 36.12% |
| XLE240930P00086000 | 2024-05-03 11:01AM EDT | 2024-09-30 | 2.23 | 0.35 | 2.45 | 0.00 | - | 57 | 178 | 23.41% |
| XLE241220P00086000 | 2024-05-06 1:00PM EDT | 2024-12-20 | 2.80 | 2.43 | 3.10 | +0.25 | +9.80% | 25 | 323 | 21.45% |
| XLE241231P00086000 | 2024-04-11 11:23AM EDT | 2024-12-31 | 2.85 | 2.38 | 4.10 | 0.00 | - | 3 | 40 | 24.77% |
| XLE250117P00086000 | 2024-05-01 1:10PM EDT | 2025-01-17 | 3.70 | 1.44 | 5.20 | 0.00 | - | 58 | 1,144 | 27.90% |
| XLE250620P00086000 | 2024-04-24 3:25PM EDT | 2025-06-20 | 4.15 | 2.49 | 7.00 | 0.00 | - | 3 | 1,238 | 27.10% |
| XLE251219P00086000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 5.65 | 3.50 | 8.50 | 0.00 | - | 1 | 14 | 26.01% |
| XLE260116P00086000 | 2024-04-03 1:35PM EDT | 2026-01-16 | 5.75 | 6.80 | 6.95 | 0.00 | - | 2 | 172 | 21.94% |
| XLE260618P00086000 | 2024-03-27 9:30AM EDT | 2026-06-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.