Mercado fechará em 3 h 10 min
BOVESPA
128.804,41 +295,73 (+0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.334,47 +199,21 (+0,35%) PETROLEO CRU
78,31 +0,20 (+0,26%) OURO
2.329,50 +20,90 (+0,91%) Bitcoin USD
63.436,21 -903,71 (-1,40%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:50PM EDT. Mercado aberto.
Preço de exercício:97.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00097000 | 2024-05-06 12:32PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.07 | +0.07 | +233.33% | 173 | 404 | 19.92% |
| XLE240517C00097000 | 2024-05-06 12:31PM EDT | 2024-05-17 | 0.37 | 0.33 | 0.34 | +0.24 | +184.62% | 88 | 5,948 | 20.51% |
| XLE240524C00097000 | 2024-05-06 12:11PM EDT | 2024-05-24 | 0.60 | 0.55 | 0.57 | +0.31 | +106.90% | 22 | 127 | 20.02% |
| XLE240531C00097000 | 2024-05-06 12:34PM EDT | 2024-05-31 | 0.70 | 0.74 | 0.73 | +0.33 | +89.19% | 640 | 154 | 19.14% |
| XLE240607C00097000 | 2024-05-06 10:51AM EDT | 2024-06-07 | 1.01 | 0.93 | 0.96 | +0.41 | +68.33% | 3 | 61 | 19.45% |
| XLE240614C00097000 | 2024-05-06 10:48AM EDT | 2024-06-14 | 1.29 | 1.12 | 1.17 | +0.63 | +95.45% | 3 | 5 | 19.61% |
| XLE240621C00097000 | 2024-05-06 11:56AM EDT | 2024-06-21 | 1.42 | 1.36 | 1.38 | +0.58 | +69.05% | 171 | 11,669 | 19.85% |
| XLE240628C00097000 | 2024-05-06 12:12PM EDT | 2024-06-28 | 1.58 | 1.51 | 1.54 | +0.65 | +69.89% | 2 | 234 | 19.73% |
| XLE240719C00097000 | 2024-05-06 12:12PM EDT | 2024-07-19 | 2.03 | 1.94 | 1.95 | +0.62 | +43.97% | 24 | 5,644 | 19.34% |
| XLE240816C00097000 | 2024-05-06 12:18PM EDT | 2024-08-16 | 2.84 | 2.72 | 2.75 | +0.86 | +43.43% | 58 | 5,000 | 20.72% |
| XLE240920C00097000 | 2024-05-06 11:33AM EDT | 2024-09-20 | 3.55 | 3.60 | 3.65 | +0.35 | +10.94% | 102 | 12,637 | 21.91% |
| XLE240930C00097000 | 2024-04-29 11:19AM EDT | 2024-09-30 | 5.05 | 3.65 | 3.75 | 0.00 | - | 3 | 47 | 21.58% |
| XLE241220C00097000 | 2024-05-02 10:30AM EDT | 2024-12-20 | 5.03 | 5.45 | 5.60 | 0.00 | - | 1 | 1,313 | 23.65% |
| XLE241231C00097000 | 2024-04-15 11:00AM EDT | 2024-12-31 | 7.60 | 5.60 | 5.70 | 0.00 | - | 1 | 27 | 23.43% |
| XLE250331C00097000 | 2024-04-25 2:49PM EDT | 2025-03-31 | 8.85 | 6.95 | 7.10 | 0.00 | - | 1 | 7 | 23.93% |
| XLE260116C00097000 | 2024-04-16 10:32AM EDT | 2026-01-16 | 11.25 | 10.40 | 10.90 | 0.00 | - | 22 | 46 | 25.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00097000 | 2024-05-06 10:33AM EDT | 2024-05-10 | 2.92 | 2.93 | 3.25 | -2.46 | -45.72% | 5 | 97 | 0.00% |
| XLE240517P00097000 | 2024-05-06 9:53AM EDT | 2024-05-17 | 3.55 | 3.20 | 3.30 | -1.72 | -32.64% | 6 | 4,672 | 10.55% |
| XLE240524P00097000 | 2024-05-06 10:15AM EDT | 2024-05-24 | 3.42 | 3.35 | 3.45 | -1.62 | -32.14% | 18 | 88 | 13.04% |
| XLE240531P00097000 | 2024-05-02 2:12PM EDT | 2024-05-31 | 4.45 | 3.45 | 3.55 | 0.00 | - | 2 | 38 | 12.92% |
| XLE240607P00097000 | 2024-05-01 1:17PM EDT | 2024-06-07 | 5.42 | 3.60 | 3.75 | 0.00 | - | - | 0 | 14.09% |
| XLE240621P00097000 | 2024-05-06 12:28PM EDT | 2024-06-21 | 3.70 | 3.80 | 3.95 | -1.76 | -32.23% | 9 | 852 | 13.75% |
| XLE240628P00097000 | 2024-05-03 9:48AM EDT | 2024-06-28 | 5.50 | 4.35 | 4.45 | 0.00 | - | 1 | 79 | 16.93% |
| XLE240719P00097000 | 2024-05-06 10:39AM EDT | 2024-07-19 | 4.65 | 4.75 | 4.80 | -1.46 | -23.90% | 1 | 1,337 | 16.65% |
| XLE240816P00097000 | 2024-05-03 12:38PM EDT | 2024-08-16 | 6.25 | 5.05 | 5.25 | 0.00 | - | 21 | 4,043 | 16.65% |
| XLE240920P00097000 | 2024-04-29 9:40AM EDT | 2024-09-20 | 4.75 | 5.60 | 5.70 | 0.00 | - | 1 | 1,945 | 16.44% |
| XLE240930P00097000 | 2024-04-30 1:01PM EDT | 2024-09-30 | 5.98 | 5.85 | 6.00 | 0.00 | - | 1 | 39 | 17.19% |
| XLE241220P00097000 | 2024-05-03 2:56PM EDT | 2024-12-20 | 8.15 | 7.15 | 7.15 | 0.00 | - | 4 | 927 | 17.80% |
| XLE241231P00097000 | 2024-04-11 11:28AM EDT | 2024-12-31 | 6.63 | 7.25 | 7.35 | 0.00 | - | 1 | 2 | 18.06% |
| XLE250331P00097000 | 2024-04-15 10:06AM EDT | 2025-03-31 | 7.50 | 8.15 | 8.30 | 0.00 | - | 1 | 21 | 18.10% |
| XLE260116P00097000 | 2024-04-26 11:44AM EDT | 2026-01-16 | 10.39 | 10.70 | 10.90 | 0.00 | - | 5 | 13 | 18.55% |
© 2024 Yahoo. Todos os direitos reservados.