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
78,69 +0,21 (+0,27%) OURO
2.331,70 +0,50 (+0,02%) Bitcoin USD
63.775,83 -426,74 (-0,66%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:94.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00094000 | 2024-05-06 3:50PM EDT | 2024-05-10 | 0.50 | 0.39 | 0.59 | +0.14 | +38.89% | 888 | 496 | 22.95% |
| XLE240517C00094000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.98 | 0.88 | 1.07 | +0.23 | +30.67% | 1,381 | 15,570 | 21.46% |
| XLE240524C00094000 | 2024-05-06 3:42PM EDT | 2024-05-24 | 1.36 | 0.85 | 1.90 | +0.33 | +32.04% | 49 | 99 | 26.91% |
| XLE240531C00094000 | 2024-05-06 2:57PM EDT | 2024-05-31 | 1.73 | 1.12 | 1.90 | +0.63 | +57.27% | 59 | 180 | 22.83% |
| XLE240607C00094000 | 2024-05-06 4:00PM EDT | 2024-06-07 | 1.87 | 1.41 | 2.10 | +0.49 | +35.51% | 209 | 41 | 22.00% |
| XLE240614C00094000 | 2024-05-06 1:43PM EDT | 2024-06-14 | 2.25 | 1.66 | 2.46 | +0.64 | +39.75% | 20 | 6 | 22.90% |
| XLE240621C00094000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 2.41 | 2.27 | 2.47 | +0.52 | +27.51% | 356 | 5,331 | 21.16% |
| XLE240628C00094000 | 2024-05-03 3:03PM EDT | 2024-06-28 | 1.95 | 2.30 | 5.00 | 0.00 | - | 23 | 151 | 37.55% |
| XLE240719C00094000 | 2024-05-06 12:37PM EDT | 2024-07-19 | 3.25 | 2.78 | 3.55 | +0.62 | +23.57% | 105 | 723 | 23.13% |
| XLE240816C00094000 | 2024-05-06 2:08PM EDT | 2024-08-16 | 3.90 | 2.76 | 5.80 | +0.81 | +26.21% | 29 | 425 | 31.14% |
| XLE240920C00094000 | 2024-05-06 3:17PM EDT | 2024-09-20 | 4.80 | 3.70 | 5.70 | +0.70 | +17.07% | 12 | 5,276 | 26.43% |
| XLE240930C00094000 | 2024-05-06 3:55PM EDT | 2024-09-30 | 4.80 | 2.95 | 6.65 | -1.94 | -28.78% | 6 | 98 | 29.54% |
| XLE241220C00094000 | 2024-05-02 10:03AM EDT | 2024-12-20 | 6.20 | 4.60 | 7.70 | 0.00 | - | 8 | 847 | 27.29% |
| XLE241231C00094000 | 2024-05-01 1:16PM EDT | 2024-12-31 | 6.15 | 5.60 | 7.80 | 0.00 | - | 10 | 55 | 26.98% |
| XLE250331C00094000 | 2024-04-23 9:30AM EDT | 2025-03-31 | 9.80 | 5.85 | 9.80 | 0.00 | - | - | 5 | 28.68% |
| XLE260116C00094000 | 2024-03-15 9:30AM EDT | 2026-01-16 | 10.67 | 12.30 | 16.50 | 0.00 | - | 2 | 13 | 34.89% |
| XLE260618C00094000 | 2024-03-25 12:47PM EDT | 2026-06-18 | 13.30 | 13.00 | 18.00 | 0.00 | - | 8 | 8 | 34.08% |
| XLE261218C00094000 | 2024-04-11 2:55PM EDT | 2026-12-18 | 18.80 | 12.50 | 17.50 | 0.00 | - | 1 | 4 | 29.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00094000 | 2024-05-06 4:00PM EDT | 2024-05-10 | 1.10 | 1.04 | 1.24 | -0.89 | -44.72% | 330 | 562 | 21.58% |
| XLE240517P00094000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 1.47 | 1.43 | 1.63 | -0.58 | -28.29% | 90 | 7,780 | 19.26% |
| XLE240524P00094000 | 2024-05-06 3:36PM EDT | 2024-05-24 | 1.74 | 1.38 | 2.22 | -1.21 | -41.02% | 22 | 180 | 22.29% |
| XLE240531P00094000 | 2024-05-03 12:58PM EDT | 2024-05-31 | 2.59 | 1.51 | 2.37 | 0.00 | - | 12 | 34 | 20.46% |
| XLE240607P00094000 | 2024-05-06 12:12PM EDT | 2024-06-07 | 1.76 | 1.30 | 2.69 | -1.48 | -45.68% | 202 | 12 | 21.01% |
| XLE240621P00094000 | 2024-05-06 3:38PM EDT | 2024-06-21 | 2.45 | 2.37 | 2.57 | -0.65 | -20.97% | 157 | 2,394 | 16.61% |
| XLE240628P00094000 | 2024-05-06 12:12PM EDT | 2024-06-28 | 2.55 | 2.43 | 4.00 | -0.75 | -22.73% | 12 | 64 | 25.57% |
| XLE240719P00094000 | 2024-05-06 1:24PM EDT | 2024-07-19 | 3.33 | 2.83 | 4.40 | -0.67 | -16.75% | 100 | 846 | 24.04% |
| XLE240816P00094000 | 2024-05-06 12:43PM EDT | 2024-08-16 | 3.65 | 2.94 | 5.00 | -0.56 | -13.30% | 117 | 965 | 23.52% |
| XLE240920P00094000 | 2024-05-01 10:24AM EDT | 2024-09-20 | 4.75 | 3.90 | 6.40 | 0.00 | - | 1 | 1,512 | 26.44% |
| XLE240930P00094000 | 2024-04-30 1:01PM EDT | 2024-09-30 | 4.45 | 2.87 | 6.95 | 0.00 | - | 1 | 72 | 27.86% |
| XLE241220P00094000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 6.08 | 3.75 | 6.35 | -0.12 | -1.94% | 1 | 532 | 20.33% |
| XLE241231P00094000 | 2024-05-06 3:21PM EDT | 2024-12-31 | 6.05 | 5.45 | 7.95 | +0.80 | +15.24% | 1 | 3 | 25.18% |
| XLE250331P00094000 | 2024-05-01 3:24PM EDT | 2025-03-31 | 7.36 | 4.85 | 9.50 | 0.00 | - | - | 7 | 25.86% |
| XLE260116P00094000 | 2024-04-30 3:29PM EDT | 2026-01-16 | 9.50 | 7.00 | 12.00 | 0.00 | - | 1 | 1 | 24.04% |
| XLE261218P00094000 | 2024-04-15 12:44PM EDT | 2026-12-18 | 11.90 | 9.50 | 14.50 | 0.00 | - | 5 | 7 | 23.56% |
© 2024 Yahoo. Todos os direitos reservados.