Mercado fechará em 2 h 15 min
BOVESPA
128.539,24 +30,57 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.246,03 +110,77 (+0,19%) PETROLEO CRU
78,18 +0,07 (+0,09%) OURO
2.332,30 +23,70 (+1,03%) Bitcoin USD
63.004,73 -1.306,55 (-2,03%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:45PM EDT. Mercado aberto.
Preço de exercício:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00090000 | 2024-05-06 1:16PM EDT | 2024-05-10 | 3.62 | 3.55 | 3.65 | +0.98 | +37.12% | 26 | 158 | 30.08% |
| XLE240517C00090000 | 2024-05-06 1:09PM EDT | 2024-05-17 | 3.95 | 3.80 | 3.90 | +1.06 | +36.68% | 42 | 4,483 | 25.20% |
| XLE240524C00090000 | 2024-05-03 11:28AM EDT | 2024-05-24 | 2.86 | 4.05 | 4.20 | 0.00 | - | 49 | 78 | 24.71% |
| XLE240531C00090000 | 2024-05-06 10:23AM EDT | 2024-05-31 | 4.77 | 4.25 | 4.40 | +0.97 | +25.53% | 3 | 59 | 23.61% |
| XLE240607C00090000 | 2024-05-03 9:34AM EDT | 2024-06-07 | 3.30 | 4.10 | 4.65 | 0.00 | - | 3 | 5 | 23.61% |
| XLE240621C00090000 | 2024-05-06 1:23PM EDT | 2024-06-21 | 5.00 | 5.00 | 5.10 | +0.96 | +23.76% | 236 | 24,070 | 23.63% |
| XLE240628C00090000 | 2024-05-06 12:38PM EDT | 2024-06-28 | 5.39 | 5.05 | 5.15 | +1.04 | +23.91% | 5 | 739 | 22.44% |
| XLE240719C00090000 | 2024-05-06 11:08AM EDT | 2024-07-19 | 5.74 | 5.40 | 5.55 | +1.19 | +26.15% | 46 | 1,030 | 21.66% |
| XLE240816C00090000 | 2024-05-06 10:14AM EDT | 2024-08-16 | 6.50 | 6.15 | 6.30 | +0.90 | +16.07% | 5 | 746 | 22.58% |
| XLE240920C00090000 | 2024-05-06 12:06PM EDT | 2024-09-20 | 7.60 | 7.15 | 7.25 | +0.70 | +10.14% | 7 | 6,802 | 23.90% |
| XLE240930C00090000 | 2024-05-03 11:18AM EDT | 2024-09-30 | 6.05 | 7.20 | 7.35 | 0.00 | - | 73 | 200 | 23.52% |
| XLE241115C00090000 | 2024-05-06 9:48AM EDT | 2024-11-15 | 8.35 | 8.15 | 8.30 | +1.39 | +19.97% | 1 | 128 | 24.22% |
| XLE241220C00090000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 8.66 | 8.95 | 9.10 | +0.47 | +5.74% | 4 | 173 | 25.12% |
| XLE241231C00090000 | 2024-05-06 12:41PM EDT | 2024-12-31 | 9.25 | 8.95 | 9.15 | -0.25 | -2.63% | 1 | 59 | 24.71% |
| XLE250117C00090000 | 2024-05-03 10:35AM EDT | 2025-01-17 | 8.00 | 9.15 | 9.30 | 0.00 | - | 2 | 11,374 | 24.37% |
| XLE250331C00090000 | 2024-05-06 10:04AM EDT | 2025-03-31 | 10.55 | 10.25 | 10.55 | -1.95 | -15.60% | 17 | 13 | 25.18% |
| XLE250620C00090000 | 2024-05-02 12:00PM EDT | 2025-06-20 | 11.75 | 11.45 | 12.95 | +0.90 | +8.29% | 1 | 1,633 | 28.86% |
| XLE251219C00090000 | 2024-05-06 10:17AM EDT | 2025-12-19 | 13.95 | 13.25 | 13.85 | +1.05 | +8.14% | 2 | 751 | 25.99% |
| XLE260116C00090000 | 2024-05-01 2:11PM EDT | 2026-01-16 | 13.00 | 13.75 | 14.65 | 0.00 | - | 3 | 83 | 27.11% |
| XLE260618C00090000 | 2024-04-17 1:51PM EDT | 2026-06-18 | 16.70 | 15.25 | 16.90 | 0.00 | - | 24 | 25 | 28.60% |
| XLE261218C00090000 | 2024-05-03 2:10PM EDT | 2026-12-18 | 16.45 | 14.60 | 19.45 | 0.00 | - | 1 | 55 | 30.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00090000 | 2024-05-06 1:01PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 129 | 236 | 21.49% |
| XLE240517P00090000 | 2024-05-06 1:26PM EDT | 2024-05-17 | 0.23 | 0.23 | 0.25 | -0.17 | -40.48% | 855 | 21,012 | 19.63% |
| XLE240524P00090000 | 2024-05-06 9:31AM EDT | 2024-05-24 | 0.43 | 0.37 | 0.39 | -0.24 | -35.82% | 31 | 1,844 | 18.26% |
| XLE240531P00090000 | 2024-05-06 1:15PM EDT | 2024-05-31 | 0.52 | 0.51 | 0.53 | -0.33 | -38.82% | 37 | 186 | 17.68% |
| XLE240607P00090000 | 2024-05-06 12:43PM EDT | 2024-06-07 | 0.59 | 0.65 | 0.68 | -0.46 | -43.81% | 50 | 162 | 17.48% |
| XLE240614P00090000 | 2024-05-06 10:20AM EDT | 2024-06-14 | 0.73 | 0.79 | 0.84 | -0.44 | -37.61% | 1 | 3 | 17.53% |
| XLE240621P00090000 | 2024-05-06 12:59PM EDT | 2024-06-21 | 0.88 | 0.93 | 0.95 | -0.40 | -31.25% | 2,576 | 26,237 | 17.19% |
| XLE240628P00090000 | 2024-05-06 11:11AM EDT | 2024-06-28 | 1.16 | 1.26 | 1.29 | -0.53 | -31.36% | 91 | 425 | 18.87% |
| XLE240719P00090000 | 2024-05-06 12:26PM EDT | 2024-07-19 | 1.42 | 1.63 | 1.66 | -0.60 | -29.70% | 4 | 6,205 | 18.51% |
| XLE240816P00090000 | 2024-05-03 11:32AM EDT | 2024-08-16 | 1.96 | 2.10 | 2.14 | -0.74 | -27.41% | 10 | 2,750 | 18.48% |
| XLE240920P00090000 | 2024-05-06 12:02PM EDT | 2024-09-20 | 2.50 | 2.65 | 2.70 | -0.59 | -19.09% | 703 | 7,673 | 18.63% |
| XLE240930P00090000 | 2024-04-24 2:38PM EDT | 2024-09-30 | 2.49 | 2.91 | 2.98 | 0.00 | - | 1 | 192 | 19.25% |
| XLE241115P00090000 | 2024-05-06 11:55AM EDT | 2024-11-15 | 3.50 | 3.65 | 3.70 | -0.48 | -12.06% | 27 | 52 | 19.63% |
| XLE241220P00090000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 4.47 | 4.05 | 4.15 | 0.00 | - | 45 | 7,139 | 19.68% |
| XLE241231P00090000 | 2024-05-01 2:11PM EDT | 2024-12-31 | 4.17 | 4.20 | 4.35 | -0.93 | -18.24% | 5 | 4 | 19.92% |
| XLE250117P00090000 | 2024-05-01 1:23PM EDT | 2025-01-17 | 5.25 | 4.40 | 4.50 | 0.00 | - | 58 | 5,162 | 19.75% |
| XLE250620P00090000 | 2024-05-03 3:26PM EDT | 2025-06-20 | 6.46 | 5.95 | 6.05 | 0.00 | - | 1 | 302 | 19.72% |
| XLE251219P00090000 | 2024-05-01 12:50PM EDT | 2025-12-19 | 8.35 | 7.55 | 7.75 | 0.00 | - | 4 | 233 | 20.14% |
| XLE260116P00090000 | 2024-05-01 1:51PM EDT | 2026-01-16 | 8.70 | 7.85 | 8.05 | 0.00 | - | 1 | 129 | 20.32% |
| XLE260618P00090000 | 2024-04-03 2:14PM EDT | 2026-06-18 | 7.80 | 7.00 | 12.00 | 0.00 | - | 1 | 54 | 25.77% |
| XLE261218P00090000 | 2024-04-30 1:32PM EDT | 2026-12-18 | 10.00 | 8.10 | 12.30 | 0.00 | - | 1 | 51 | 23.70% |
© 2024 Yahoo. Todos os direitos reservados.