Mercado fechará em 6 h 40 min
BOVESPA
128.600,94 +92,27 (+0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 0,00 (0,00%) PETROLEO CRU
78,87 +0,76 (+0,97%) OURO
2.332,70 +24,10 (+1,04%) Bitcoin USD
63.651,13 -173,76 (-0,27%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:89.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00089000 | 2024-05-03 10:51AM EDT | 2024-05-10 | 2.96 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 0.00% |
| XLE240517C00089000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 3.46 | 0.00 | 0.00 | 0.00 | - | 23 | 481 | 0.00% |
| XLE240524C00089000 | 2024-05-02 2:08PM EDT | 2024-05-24 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLE240531C00089000 | 2024-04-26 11:39AM EDT | 2024-05-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| XLE240621C00089000 | 2024-05-03 11:42AM EDT | 2024-06-21 | 4.64 | 0.00 | 0.00 | 0.00 | - | 32 | 6,143 | 0.00% |
| XLE240628C00089000 | 2024-04-29 12:47PM EDT | 2024-06-28 | 8.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2,523 | 0.00% |
| XLE240719C00089000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5,413 | 0.00% |
| XLE240816C00089000 | 2024-05-01 9:32AM EDT | 2024-08-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 680 | 0.00% |
| XLE240920C00089000 | 2024-05-03 10:03AM EDT | 2024-09-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 45 | 2,075 | 0.00% |
| XLE240930C00089000 | 2024-05-01 11:00AM EDT | 2024-09-30 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| XLE241220C00089000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
| XLE241231C00089000 | 2024-04-16 10:41AM EDT | 2024-12-31 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| XLE250117C00089000 | 2024-05-01 1:35PM EDT | 2025-01-17 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 877 | 0.00% |
| XLE250331C00089000 | 2024-04-29 9:39AM EDT | 2025-03-31 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLE250620C00089000 | 2024-04-05 1:58PM EDT | 2025-06-20 | 16.41 | 10.35 | 14.00 | 0.00 | - | 2 | 102 | 31.71% |
| XLE251219C00089000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| XLE260116C00089000 | 2024-03-26 12:27PM EDT | 2026-01-16 | 14.19 | 14.50 | 19.50 | 0.00 | - | 1 | 67 | 37.74% |
| XLE260618C00089000 | 2024-03-12 2:10PM EDT | 2026-06-18 | 12.45 | 17.00 | 22.00 | 0.00 | - | 12 | 21 | 38.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00089000 | 2024-05-03 4:00PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 318 | 767 | 6.25% |
| XLE240517P00089000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 42 | 9,385 | 6.25% |
| XLE240524P00089000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 3.13% |
| XLE240531P00089000 | 2024-05-03 1:12PM EDT | 2024-05-31 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 3.13% |
| XLE240607P00089000 | 2024-05-03 10:19AM EDT | 2024-06-07 | 0.81 | 0.00 | 0.00 | 0.00 | - | 31 | 49 | 3.13% |
| XLE240614P00089000 | 2024-05-02 1:19PM EDT | 2024-06-14 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| XLE240621P00089000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 265 | 6,779 | 3.13% |
| XLE240628P00089000 | 2024-05-03 2:48PM EDT | 2024-06-28 | 1.45 | 0.00 | 0.00 | 0.00 | - | 17 | 255 | 3.13% |
| XLE240719P00089000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 44 | 6,400 | 1.56% |
| XLE240816P00089000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 1,687 | 1.56% |
| XLE240920P00089000 | 2024-05-02 3:00PM EDT | 2024-09-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3,642 | 1.56% |
| XLE240930P00089000 | 2024-04-26 11:50AM EDT | 2024-09-30 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 1.56% |
| XLE241220P00089000 | 2024-05-01 3:28PM EDT | 2024-12-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 97 | 129 | 1.56% |
| XLE241231P00089000 | 2024-04-16 12:21PM EDT | 2024-12-31 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| XLE250117P00089000 | 2024-05-01 1:11PM EDT | 2025-01-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 57 | 1,499 | 1.56% |
| XLE250331P00089000 | 2024-05-03 1:43PM EDT | 2025-03-31 | 5.40 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 0.78% |
| XLE250620P00089000 | 2024-05-01 10:33AM EDT | 2025-06-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 32 | 279 | 0.78% |
| XLE251219P00089000 | 2024-04-03 11:33AM EDT | 2025-12-19 | 6.45 | 7.70 | 7.90 | 0.00 | - | 1 | 53 | 20.83% |
| XLE260116P00089000 | 2024-02-07 4:41PM EDT | 2026-01-16 | 11.95 | 7.50 | 11.95 | 0.00 | - | 41 | 55 | 29.11% |
| XLE261218P00089000 | 2024-04-12 3:55PM EDT | 2026-12-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.