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
79,01 +0,53 (+0,68%) OURO
2.335,60 +4,40 (+0,19%) Bitcoin USD
63.585,72 -597,54 (-0,93%)
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:88.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00088000 | 2024-05-03 2:14PM EDT | 2024-05-10 | 5.57 | 3.20 | 7.80 | +1.34 | +31.68% | 1 | 8 | 123.73% |
| XLE240517C00088000 | 2024-05-06 10:38AM EDT | 2024-05-17 | 5.57 | 4.10 | 8.00 | +1.07 | +23.78% | 51 | 2,608 | 78.13% |
| XLE240524C00088000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 4.85 | 5.05 | 8.00 | 0.00 | - | 1 | 19 | 61.08% |
| XLE240531C00088000 | 2024-04-30 1:18PM EDT | 2024-05-31 | 6.93 | 4.50 | 6.60 | 0.00 | - | 22 | 24 | 34.82% |
| XLE240607C00088000 | 2024-05-03 10:21AM EDT | 2024-06-07 | 4.92 | 3.60 | 8.15 | 0.00 | - | 5 | 5 | 47.34% |
| XLE240621C00088000 | 2024-05-06 2:14PM EDT | 2024-06-21 | 6.62 | 5.90 | 7.50 | +0.72 | +12.20% | 16 | 17,091 | 33.86% |
| XLE240628C00088000 | 2024-05-01 11:00AM EDT | 2024-06-28 | 6.09 | 4.10 | 8.65 | 0.00 | - | 6 | 677 | 40.72% |
| XLE240719C00088000 | 2024-05-01 2:34PM EDT | 2024-07-19 | 6.25 | 5.40 | 9.30 | 0.00 | - | 2 | 388 | 38.73% |
| XLE240816C00088000 | 2024-05-02 3:51PM EDT | 2024-08-16 | 7.15 | 5.30 | 9.75 | 0.00 | - | 1 | 916 | 35.48% |
| XLE240920C00088000 | 2024-05-06 10:52AM EDT | 2024-09-20 | 8.90 | 6.40 | 10.90 | +1.50 | +20.27% | 2 | 1,902 | 36.05% |
| XLE240930C00088000 | 2024-04-22 11:25AM EDT | 2024-09-30 | 10.56 | 6.05 | 10.50 | 0.00 | - | 10 | 165 | 32.98% |
| XLE241220C00088000 | 2024-05-06 10:16AM EDT | 2024-12-20 | 10.60 | 8.35 | 12.25 | -3.50 | -24.82% | 1 | 155 | 32.84% |
| XLE241231C00088000 | 2024-05-01 11:39AM EDT | 2024-12-31 | 9.55 | 7.70 | 12.00 | 0.00 | - | 1 | 11 | 31.20% |
| XLE250117C00088000 | 2024-05-06 9:33AM EDT | 2025-01-17 | 10.50 | 8.45 | 12.50 | +0.90 | +9.37% | 1 | 1,060 | 31.85% |
| XLE250620C00088000 | 2024-04-19 3:40PM EDT | 2025-06-20 | 14.48 | 10.05 | 15.00 | 0.00 | - | 1 | 147 | 31.89% |
| XLE251219C00088000 | 2024-03-19 10:13AM EDT | 2025-12-19 | 14.05 | 14.30 | 18.00 | 0.00 | - | 24 | 85 | 33.25% |
| XLE260116C00088000 | 2024-03-21 11:11AM EDT | 2026-01-16 | 14.60 | 14.50 | 19.00 | 0.00 | - | 2 | 186 | 34.69% |
| XLE260618C00088000 | 2024-04-01 11:21AM EDT | 2026-06-18 | 17.40 | 15.90 | 16.50 | 0.00 | - | 2 | 110 | 26.15% |
| XLE261218C00088000 | 2024-04-04 10:25AM EDT | 2026-12-18 | 19.85 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 29.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00088000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.43 | -0.04 | -66.67% | 8 | 5,473 | 55.37% |
| XLE240517P00088000 | 2024-05-06 2:49PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.13 | -0.09 | -52.94% | 110 | 15,606 | 23.68% |
| XLE240524P00088000 | 2024-05-06 1:11PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.85 | -0.14 | -46.67% | 37 | 33 | 33.84% |
| XLE240531P00088000 | 2024-05-06 12:34PM EDT | 2024-05-31 | 0.23 | 0.02 | 0.66 | -0.21 | -47.73% | 27 | 71 | 25.90% |
| XLE240607P00088000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 0.50 | 0.06 | 0.55 | 0.00 | - | 343 | 452 | 21.36% |
| XLE240614P00088000 | 2024-05-06 1:40PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.88 | -0.18 | -28.57% | 1 | 2 | 23.34% |
| XLE240621P00088000 | 2024-05-06 3:38PM EDT | 2024-06-21 | 0.53 | 0.41 | 0.59 | -0.23 | -30.26% | 157 | 16,010 | 18.29% |
| XLE240628P00088000 | 2024-05-06 2:45PM EDT | 2024-06-28 | 0.78 | 0.15 | 1.22 | -0.36 | -31.58% | 3,602 | 186 | 23.19% |
| XLE240719P00088000 | 2024-05-06 3:17PM EDT | 2024-07-19 | 1.11 | 0.88 | 1.95 | -0.38 | -25.50% | 165 | 985 | 24.96% |
| XLE240816P00088000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 1.85 | 0.07 | 4.60 | 0.00 | - | 17 | 626 | 36.32% |
| XLE240920P00088000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 2.30 | 1.24 | 4.70 | 0.00 | - | 55 | 988 | 31.81% |
| XLE240930P00088000 | 2024-05-06 1:13PM EDT | 2024-09-30 | 2.31 | 1.62 | 3.75 | -0.44 | -16.00% | 2 | 106 | 26.33% |
| XLE241220P00088000 | 2024-05-02 12:35PM EDT | 2024-12-20 | 3.79 | 2.98 | 3.80 | 0.00 | - | 1 | 108 | 21.33% |
| XLE241231P00088000 | 2024-05-03 3:41PM EDT | 2024-12-31 | 3.91 | 2.91 | 4.70 | 0.00 | - | 1 | 26 | 24.09% |
| XLE250117P00088000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 4.10 | 2.94 | 4.90 | 0.00 | - | 51 | 12,843 | 23.98% |
| XLE250331P00088000 | 2024-04-05 10:27AM EDT | 2025-03-31 | 3.99 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 29.02% |
| XLE250620P00088000 | 2024-05-06 11:20AM EDT | 2025-06-20 | 5.10 | 2.50 | 7.50 | -0.54 | -9.57% | 32 | 214 | 26.00% |
| XLE251219P00088000 | 2024-03-25 1:41PM EDT | 2025-12-19 | 7.20 | 4.00 | 9.00 | 0.00 | - | 2 | 115 | 25.00% |
| XLE260116P00088000 | 2024-04-22 11:44AM EDT | 2026-01-16 | 7.10 | 4.50 | 9.50 | 0.00 | - | 5 | 69 | 25.52% |
| XLE260618P00088000 | 2024-01-24 4:25PM EDT | 2026-06-18 | 13.45 | 9.00 | 13.50 | 0.00 | - | - | 102 | 30.70% |
© 2024 Yahoo. Todos os direitos reservados.