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
78,89 +0,41 (+0,52%) OURO
2.332,60 +1,40 (+0,06%) Bitcoin USD
63.358,23 -746,41 (-1,16%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:87.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00087000 | 2024-05-02 12:14PM EDT | 2024-05-10 | 5.55 | 4.10 | 8.95 | 0.00 | - | - | 1 | 123.83% |
| XLE240517C00087000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 6.66 | 4.40 | 8.90 | +1.24 | +22.88% | 1 | 2,927 | 79.05% |
| XLE240524C00087000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 5.77 | 5.85 | 8.90 | 0.00 | - | 1 | 51 | 62.82% |
| XLE240531C00087000 | 2024-05-03 11:04AM EDT | 2024-05-31 | 5.20 | 5.15 | 7.65 | 0.00 | - | 50 | 54 | 38.28% |
| XLE240621C00087000 | 2024-05-06 9:51AM EDT | 2024-06-21 | 7.65 | 7.00 | 10.00 | +1.64 | +27.29% | 3 | 25,423 | 49.37% |
| XLE240628C00087000 | 2024-03-26 3:52PM EDT | 2024-06-28 | 7.74 | 8.30 | 12.90 | 0.00 | - | 20 | 337 | 50.72% |
| XLE240719C00087000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 7.62 | 5.85 | 10.00 | 0.00 | - | 2 | 365 | 39.06% |
| XLE240816C00087000 | 2024-05-01 2:17PM EDT | 2024-08-16 | 8.45 | 6.00 | 10.00 | +1.12 | +15.28% | 13 | 476 | 33.34% |
| XLE240920C00087000 | 2024-05-06 2:48PM EDT | 2024-09-20 | 9.41 | 6.90 | 11.50 | +1.01 | +12.02% | 1 | 1,374 | 36.06% |
| XLE240930C00087000 | 2024-04-30 10:06AM EDT | 2024-09-30 | 11.01 | 7.00 | 11.50 | 0.00 | - | 1 | 39 | 34.82% |
| XLE241220C00087000 | 2024-04-15 12:29PM EDT | 2024-12-20 | 13.67 | 9.40 | 13.25 | 0.00 | - | 3 | 94 | 34.44% |
| XLE241231C00087000 | 2024-04-15 2:21PM EDT | 2024-12-31 | 13.35 | 9.00 | 13.25 | 0.00 | - | 1 | 6 | 33.64% |
| XLE250117C00087000 | 2024-05-01 2:35PM EDT | 2025-01-17 | 10.50 | 9.00 | 12.60 | 0.00 | - | 4 | 955 | 30.25% |
| XLE250331C00087000 | 2024-05-06 10:04AM EDT | 2025-03-31 | 12.45 | 9.55 | 14.50 | +1.65 | +15.28% | 2 | 1 | 32.49% |
| XLE250620C00087000 | 2024-04-17 12:06PM EDT | 2025-06-20 | 14.35 | 10.50 | 15.50 | 0.00 | - | 1 | 128 | 31.83% |
| XLE251219C00087000 | 2024-04-29 3:39PM EDT | 2025-12-19 | 17.76 | 13.00 | 18.00 | 0.00 | - | 2 | 408 | 32.15% |
| XLE260116C00087000 | 2024-04-25 3:37PM EDT | 2026-01-16 | 18.62 | 13.00 | 18.00 | 0.00 | - | 1 | 1,488 | 31.41% |
| XLE260618C00087000 | 2024-01-16 4:00PM EDT | 2026-06-18 | 9.41 | 9.50 | 14.00 | 0.00 | - | - | 2 | 20.21% |
| XLE261218C00087000 | 2024-04-11 11:53AM EDT | 2026-12-18 | 21.50 | 16.00 | 21.00 | 0.00 | - | 2 | 7 | 30.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00087000 | 2024-05-06 1:34PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.12 | -0.03 | -60.00% | 1 | 184 | 39.65% |
| XLE240517P00087000 | 2024-05-06 2:59PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.10 | -0.05 | -45.45% | 101 | 8,228 | 24.61% |
| XLE240524P00087000 | 2024-05-03 2:37PM EDT | 2024-05-24 | 0.10 | 0.00 | 3.15 | -0.11 | -52.38% | 10 | 43 | 70.31% |
| XLE240531P00087000 | 2024-05-06 12:48PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.39 | -0.18 | -54.55% | 2 | 26 | 23.78% |
| XLE240607P00087000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.67 | -0.15 | -38.46% | 12 | 73 | 25.39% |
| XLE240614P00087000 | 2024-05-06 2:39PM EDT | 2024-06-14 | 0.32 | 0.00 | 1.76 | -0.22 | -40.74% | 3 | 9 | 35.11% |
| XLE240621P00087000 | 2024-05-06 3:45PM EDT | 2024-06-21 | 0.40 | 0.29 | 0.45 | -0.17 | -29.82% | 332 | 18,928 | 18.51% |
| XLE240628P00087000 | 2024-05-06 12:48PM EDT | 2024-06-28 | 0.57 | 0.30 | 1.04 | -0.33 | -36.67% | 4 | 208 | 23.66% |
| XLE240719P00087000 | 2024-05-06 12:19PM EDT | 2024-07-19 | 0.77 | 0.67 | 1.44 | -0.50 | -39.37% | 6 | 5,712 | 23.24% |
| XLE240816P00087000 | 2024-05-02 2:35PM EDT | 2024-08-16 | 1.50 | 0.88 | 1.54 | 0.00 | - | 2 | 265 | 20.48% |
| XLE240920P00087000 | 2024-05-06 1:05PM EDT | 2024-09-20 | 1.79 | 1.37 | 4.95 | -0.23 | -11.39% | 257 | 2,875 | 34.88% |
| XLE240930P00087000 | 2024-05-06 1:15PM EDT | 2024-09-30 | 2.05 | 1.36 | 2.76 | -0.05 | -2.38% | 6 | 58 | 23.30% |
| XLE241220P00087000 | 2024-04-19 3:09PM EDT | 2024-12-20 | 3.25 | 2.49 | 4.20 | 0.00 | - | 34 | 207 | 24.27% |
| XLE241231P00087000 | 2024-04-11 11:23AM EDT | 2024-12-31 | 3.07 | 2.87 | 5.60 | 0.00 | - | 3 | 33 | 28.81% |
| XLE250117P00087000 | 2024-05-06 10:09AM EDT | 2025-01-17 | 3.35 | 1.56 | 3.75 | -0.46 | -12.07% | 20 | 5,262 | 21.30% |
| XLE250620P00087000 | 2024-05-06 11:22AM EDT | 2025-06-20 | 4.75 | 2.96 | 7.00 | +0.25 | +5.56% | 68 | 760 | 25.86% |
| XLE251219P00087000 | 2024-04-12 10:09AM EDT | 2025-12-19 | 5.77 | 4.00 | 9.00 | 0.00 | - | 1 | 71 | 26.07% |
| XLE260116P00087000 | 2024-03-19 2:52PM EDT | 2026-01-16 | 7.50 | 6.00 | 9.45 | 0.00 | - | 10 | 1,469 | 26.47% |
| XLE261218P00087000 | 2024-03-05 2:57PM EDT | 2026-12-18 | 11.60 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 23.20% |
© 2024 Yahoo. Todos os direitos reservados.