Mercado abrirá em 8 h 58 min
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
78,71 +0,23 (+0,29%) OURO
2.332,20 +1,00 (+0,04%) Bitcoin USD
63.243,39 -632,71 (-0,99%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00095000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.22 | 0.22 | 0.24 | +0.04 | +22.22% | 1,037 | 614 | 21.00% |
| XLE240517C00095000 | 2024-05-06 3:51PM EDT | 2024-05-17 | 0.62 | 0.35 | 0.68 | +0.12 | +24.00% | 3,389 | 17,502 | 20.95% |
| XLE240524C00095000 | 2024-05-06 2:53PM EDT | 2024-05-24 | 1.01 | 0.51 | 1.35 | +0.43 | +74.14% | 281 | 165 | 25.07% |
| XLE240531C00095000 | 2024-05-06 4:00PM EDT | 2024-05-31 | 1.16 | 0.54 | 1.38 | +0.33 | +39.76% | 146 | 404 | 21.60% |
| XLE240607C00095000 | 2024-05-06 3:35PM EDT | 2024-06-07 | 1.45 | 0.81 | 1.61 | +0.36 | +33.03% | 49 | 28 | 21.25% |
| XLE240614C00095000 | 2024-05-06 2:30PM EDT | 2024-06-14 | 1.81 | 1.02 | 1.86 | +0.61 | +50.83% | 9 | 33 | 21.36% |
| XLE240621C00095000 | 2024-05-06 4:00PM EDT | 2024-06-21 | 1.97 | 1.85 | 1.97 | +0.32 | +19.39% | 1,945 | 37,134 | 20.52% |
| XLE240628C00095000 | 2024-05-06 3:55PM EDT | 2024-06-28 | 2.01 | 1.66 | 3.20 | +0.47 | +30.52% | 415 | 1,781 | 27.91% |
| XLE240719C00095000 | 2024-05-06 4:12PM EDT | 2024-07-19 | 3.10 | 2.41 | 3.05 | +0.85 | +37.78% | 972 | 7,958 | 22.72% |
| XLE240816C00095000 | 2024-05-06 3:17PM EDT | 2024-08-16 | 3.35 | 2.81 | 4.05 | +0.87 | +35.08% | 30 | 907 | 24.45% |
| XLE240920C00095000 | 2024-05-06 3:23PM EDT | 2024-09-20 | 4.30 | 4.15 | 4.80 | +0.65 | +17.81% | 224 | 10,769 | 24.39% |
| XLE240930C00095000 | 2024-05-03 9:53AM EDT | 2024-09-30 | 3.80 | 2.32 | 6.00 | 0.00 | - | 26 | 200 | 28.63% |
| XLE241115C00095000 | 2024-05-06 3:09PM EDT | 2024-11-15 | 5.45 | 4.35 | 7.85 | +0.70 | +14.74% | 65 | 39 | 31.82% |
| XLE241220C00095000 | 2024-05-06 1:24PM EDT | 2024-12-20 | 6.25 | 4.35 | 7.60 | +0.65 | +11.61% | 4 | 373 | 28.42% |
| XLE241231C00095000 | 2024-05-03 2:40PM EDT | 2024-12-31 | 5.50 | 5.15 | 8.00 | 0.00 | - | 2 | 113 | 29.09% |
| XLE250117C00095000 | 2024-05-06 1:47PM EDT | 2025-01-17 | 6.50 | 4.40 | 8.25 | +0.55 | +9.24% | 12 | 12,070 | 28.91% |
| XLE250331C00095000 | 2024-05-02 3:59PM EDT | 2025-03-31 | 7.20 | 5.30 | 9.85 | 0.00 | - | 2 | 58 | 30.04% |
| XLE250620C00095000 | 2024-05-06 11:49AM EDT | 2025-06-20 | 9.20 | 6.50 | 11.35 | +0.88 | +10.58% | 1 | 604 | 30.73% |
| XLE251219C00095000 | 2024-04-29 3:36PM EDT | 2025-12-19 | 13.18 | 8.50 | 13.50 | 0.00 | - | 1 | 202 | 30.14% |
| XLE260116C00095000 | 2024-05-02 10:02AM EDT | 2026-01-16 | 10.70 | 9.00 | 13.50 | 0.00 | - | 10 | 461 | 29.45% |
| XLE260618C00095000 | 2024-05-01 2:20PM EDT | 2026-06-18 | 12.75 | 10.50 | 15.50 | 0.00 | - | 10 | 24 | 30.11% |
| XLE261218C00095000 | 2024-05-03 1:21PM EDT | 2026-12-18 | 14.41 | 12.00 | 17.00 | 0.00 | - | 2 | 37 | 29.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00095000 | 2024-05-06 3:24PM EDT | 2024-05-10 | 1.78 | 1.24 | 5.00 | -0.82 | -31.54% | 83 | 334 | 55.08% |
| XLE240517P00095000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 2.10 | 1.52 | 2.78 | -1.00 | -32.26% | 42 | 8,271 | 27.69% |
| XLE240524P00095000 | 2024-05-06 1:26PM EDT | 2024-05-24 | 2.34 | 2.01 | 2.84 | -0.91 | -28.00% | 13 | 134 | 22.41% |
| XLE240531P00095000 | 2024-05-06 3:23PM EDT | 2024-05-31 | 2.49 | 1.68 | 5.00 | -0.86 | -25.67% | 1 | 51 | 41.68% |
| XLE240607P00095000 | 2024-05-06 10:36AM EDT | 2024-06-07 | 2.31 | 1.45 | 3.70 | -1.34 | -36.71% | 13 | 30 | 24.90% |
| XLE240621P00095000 | 2024-05-06 3:45PM EDT | 2024-06-21 | 2.96 | 2.89 | 3.20 | -0.89 | -23.12% | 1,214 | 21,062 | 16.87% |
| XLE240628P00095000 | 2024-05-06 9:52AM EDT | 2024-06-28 | 3.35 | 2.90 | 6.00 | -1.02 | -23.34% | 2 | 168 | 35.71% |
| XLE240719P00095000 | 2024-05-06 11:11AM EDT | 2024-07-19 | 3.56 | 2.96 | 5.00 | -1.44 | -28.80% | 48 | 1,457 | 24.23% |
| XLE240816P00095000 | 2024-05-06 11:51AM EDT | 2024-08-16 | 4.05 | 2.86 | 5.40 | -1.15 | -22.12% | 25 | 432 | 22.68% |
| XLE240920P00095000 | 2024-05-06 10:43AM EDT | 2024-09-20 | 4.45 | 2.97 | 6.90 | -1.13 | -20.25% | 34 | 2,234 | 26.16% |
| XLE240930P00095000 | 2024-05-06 9:43AM EDT | 2024-09-30 | 4.96 | 3.10 | 7.05 | +0.36 | +7.83% | 2 | 130 | 25.89% |
| XLE241115P00095000 | 2024-05-06 9:51AM EDT | 2024-11-15 | 5.70 | 4.00 | 8.35 | -0.50 | -8.06% | 5 | 694 | 27.41% |
| XLE241220P00095000 | 2024-05-01 2:54PM EDT | 2024-12-20 | 6.70 | 4.50 | 8.45 | 0.00 | - | 130 | 780 | 25.56% |
| XLE241231P00095000 | 2024-05-06 10:46AM EDT | 2024-12-31 | 6.20 | 4.60 | 7.80 | -0.90 | -12.68% | 1 | 23 | 22.80% |
| XLE250117P00095000 | 2024-05-06 10:58AM EDT | 2025-01-17 | 6.40 | 5.00 | 7.75 | -0.90 | -12.33% | 137 | 11,035 | 21.87% |
| XLE250331P00095000 | 2024-04-15 2:06PM EDT | 2025-03-31 | 7.24 | 5.20 | 8.65 | 0.00 | - | 1 | 2 | 21.85% |
| XLE250620P00095000 | 2024-05-06 11:24AM EDT | 2025-06-20 | 8.08 | 5.50 | 10.50 | -0.71 | -8.08% | 99 | 3,919 | 24.26% |
| XLE251219P00095000 | 2024-04-01 3:37PM EDT | 2025-12-19 | 9.20 | 8.00 | 13.00 | 0.00 | - | 10 | 369 | 25.49% |
| XLE260116P00095000 | 2024-04-10 10:09AM EDT | 2026-01-16 | 8.70 | 7.50 | 12.50 | 0.00 | - | 2 | 14 | 23.87% |
| XLE260618P00095000 | 2024-04-26 12:57PM EDT | 2026-06-18 | 10.55 | 9.00 | 13.50 | 0.00 | - | 300 | 300 | 23.24% |
| XLE261218P00095000 | 2024-04-18 3:21PM EDT | 2026-12-18 | 12.78 | 10.00 | 15.00 | 0.00 | - | 2 | 7 | 23.41% |
© 2024 Yahoo. Todos os direitos reservados.