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
2.335,50 +4,30 (+0,18%) Bitcoin USD
63.577,05 -639,02 (-1,00%)
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:93.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00093000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.99 | 0.87 | 1.08 | +0.22 | +28.57% | 538 | 1,927 | 23.73% |
| XLE240517C00093000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 1.50 | 1.36 | 1.55 | +0.36 | +31.58% | 456 | 4,923 | 21.63% |
| XLE240524C00093000 | 2024-05-06 12:21PM EDT | 2024-05-24 | 2.45 | 1.40 | 2.55 | +0.95 | +63.33% | 32 | 90 | 29.05% |
| XLE240531C00093000 | 2024-05-06 1:14PM EDT | 2024-05-31 | 2.24 | 1.00 | 2.44 | +0.71 | +46.41% | 17 | 41 | 23.51% |
| XLE240607C00093000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 2.44 | 0.46 | 2.94 | +0.51 | +26.42% | 6 | 61 | 25.34% |
| XLE240614C00093000 | 2024-05-06 1:28PM EDT | 2024-06-14 | 2.78 | 0.94 | 3.55 | +0.96 | +52.75% | 3 | 18 | 27.98% |
| XLE240621C00093000 | 2024-05-06 3:43PM EDT | 2024-06-21 | 2.91 | 2.80 | 2.96 | +0.36 | +14.12% | 325 | 6,875 | 21.28% |
| XLE240628C00093000 | 2024-05-06 3:07PM EDT | 2024-06-28 | 3.15 | 2.55 | 3.60 | +0.79 | +33.47% | 11 | 154 | 24.35% |
| XLE240719C00093000 | 2024-05-06 3:48PM EDT | 2024-07-19 | 3.55 | 2.89 | 4.50 | +0.95 | +36.54% | 38 | 409 | 26.00% |
| XLE240816C00093000 | 2024-05-06 2:44PM EDT | 2024-08-16 | 4.41 | 2.85 | 5.30 | +0.56 | +14.55% | 14 | 651 | 26.22% |
| XLE240920C00093000 | 2024-05-06 10:09AM EDT | 2024-09-20 | 5.58 | 4.25 | 6.10 | +0.78 | +16.25% | 1 | 666 | 26.15% |
| XLE240930C00093000 | 2024-05-06 10:11AM EDT | 2024-09-30 | 5.60 | 3.25 | 7.30 | +0.70 | +14.29% | 2 | 89 | 30.35% |
| XLE241220C00093000 | 2024-05-03 10:13AM EDT | 2024-12-20 | 6.50 | 5.40 | 8.25 | 0.00 | - | 1 | 107 | 27.62% |
| XLE241231C00093000 | 2024-04-05 3:34PM EDT | 2024-12-31 | 11.55 | 4.70 | 8.75 | 0.00 | - | 22 | 17 | 28.65% |
| XLE250331C00093000 | 2024-05-01 10:36AM EDT | 2025-03-31 | 8.40 | 6.05 | 9.90 | 0.00 | - | 2 | 9 | 27.70% |
| XLE260116C00093000 | 2024-05-02 1:04PM EDT | 2026-01-16 | 11.85 | 11.50 | 14.50 | 0.00 | - | 10 | 60 | 29.80% |
| XLE260618C00093000 | 2024-04-04 10:53AM EDT | 2026-06-18 | 16.70 | 11.00 | 16.00 | 0.00 | - | 12 | 6 | 29.52% |
| XLE261218C00093000 | 2024-05-06 2:58PM EDT | 2026-12-18 | 15.67 | 13.00 | 18.00 | +0.44 | +2.89% | 1 | 1 | 29.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00093000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 0.55 | 0.52 | 0.60 | -0.56 | -50.45% | 621 | 1,031 | 19.04% |
| XLE240517P00093000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.97 | 0.92 | 1.04 | -0.50 | -34.01% | 162 | 3,621 | 18.36% |
| XLE240524P00093000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 1.22 | 0.70 | 5.00 | -0.64 | -34.41% | 162 | 142 | 62.45% |
| XLE240531P00093000 | 2024-05-06 3:27PM EDT | 2024-05-31 | 1.43 | 0.29 | 3.60 | -0.74 | -34.10% | 28 | 137 | 38.55% |
| XLE240607P00093000 | 2024-05-06 1:42PM EDT | 2024-06-07 | 1.67 | 0.61 | 4.30 | -0.40 | -19.32% | 9 | 67 | 40.45% |
| XLE240614P00093000 | 2024-05-06 4:00PM EDT | 2024-06-14 | 1.79 | 0.36 | 2.29 | -0.51 | -22.17% | 13 | 3 | 20.07% |
| XLE240621P00093000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 1.95 | 1.92 | 2.08 | -0.67 | -25.57% | 296 | 3,994 | 16.88% |
| XLE240628P00093000 | 2024-05-03 10:42AM EDT | 2024-06-28 | 2.38 | 1.99 | 4.80 | -0.93 | -28.10% | 1 | 150 | 34.97% |
| XLE240719P00093000 | 2024-05-06 2:53PM EDT | 2024-07-19 | 2.74 | 2.19 | 3.25 | -0.61 | -18.21% | 81 | 1,508 | 20.33% |
| XLE240816P00093000 | 2024-05-06 9:38AM EDT | 2024-08-16 | 3.30 | 2.81 | 6.00 | -0.45 | -12.00% | 46 | 1,599 | 31.34% |
| XLE240920P00093000 | 2024-05-02 3:01PM EDT | 2024-09-20 | 4.10 | 2.98 | 6.00 | 0.00 | - | 2 | 1,082 | 27.05% |
| XLE240930P00093000 | 2024-04-25 2:03PM EDT | 2024-09-30 | 3.25 | 2.96 | 6.15 | 0.00 | - | 10 | 32 | 26.75% |
| XLE241220P00093000 | 2024-05-01 2:54PM EDT | 2024-12-20 | 5.75 | 4.70 | 5.85 | 0.00 | - | 47 | 569 | 20.46% |
| XLE241231P00093000 | 2024-04-30 10:47AM EDT | 2024-12-31 | 4.95 | 4.40 | 7.80 | 0.00 | - | 2 | 6 | 26.50% |
| XLE250331P00093000 | 2024-04-19 12:30PM EDT | 2025-03-31 | 6.60 | 4.00 | 7.75 | 0.00 | - | 1 | 4 | 22.44% |
| XLE260116P00093000 | 2024-05-02 1:04PM EDT | 2026-01-16 | 9.60 | 6.50 | 11.50 | 0.00 | - | 11 | 38 | 24.17% |
| XLE261218P00093000 | 2024-05-06 9:47AM EDT | 2026-12-18 | 11.72 | 9.00 | 14.00 | +0.92 | +8.52% | 4 | 7 | 23.69% |
© 2024 Yahoo. Todos os direitos reservados.