Mercado abrirá em 14 mins
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 0,00 (0,00%) PETROLEO CRU
78,81 +0,70 (+0,90%) OURO
2.328,00 +19,40 (+0,84%) Bitcoin USD
63.791,69 +27,34 (+0,04%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:98.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00098000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 791 | 12.50% |
| XLE240517C00098000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 90 | 6,885 | 6.25% |
| XLE240524C00098000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 26 | 150 | 6.25% |
| XLE240531C00098000 | 2024-05-03 1:17PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 123 | 6.25% |
| XLE240607C00098000 | 2024-05-03 12:54PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 127 | 6.25% |
| XLE240614C00098000 | 2024-05-02 3:05PM EDT | 2024-06-14 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 53 | 3.13% |
| XLE240621C00098000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 159 | 11,120 | 3.13% |
| XLE240628C00098000 | 2024-05-03 3:51PM EDT | 2024-06-28 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 325 | 3.13% |
| XLE240719C00098000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 102 | 841 | 3.13% |
| XLE240816C00098000 | 2024-05-03 10:21AM EDT | 2024-08-16 | 1.62 | 0.00 | 0.00 | 0.00 | - | 14 | 1,208 | 3.13% |
| XLE240920C00098000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 24 | 1,199 | 3.13% |
| XLE240930C00098000 | 2024-05-01 2:01PM EDT | 2024-09-30 | 2.63 | 0.00 | 0.00 | 0.00 | - | 15 | 51 | 1.56% |
| XLE241220C00098000 | 2024-05-03 12:19PM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 486 | 1.56% |
| XLE241231C00098000 | 2024-04-23 3:38PM EDT | 2024-12-31 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 1.56% |
| XLE250331C00098000 | 2024-05-03 9:33AM EDT | 2025-03-31 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 1.56% |
| XLE260116C00098000 | 2024-05-01 11:26AM EDT | 2026-01-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00098000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| XLE240517P00098000 | 2024-05-03 11:40AM EDT | 2024-05-17 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,492 | 0.00% |
| XLE240524P00098000 | 2024-05-01 2:13PM EDT | 2024-05-24 | 6.42 | 0.00 | 0.00 | 0.00 | - | 29 | 38 | 0.00% |
| XLE240531P00098000 | 2024-05-03 11:25AM EDT | 2024-05-31 | 6.48 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| XLE240621P00098000 | 2024-05-01 10:46AM EDT | 2024-06-21 | 5.97 | 0.00 | 0.00 | 0.00 | - | 4 | 674 | 0.00% |
| XLE240628P00098000 | 2024-05-02 2:09PM EDT | 2024-06-28 | 5.95 | 0.00 | 0.00 | 0.00 | - | 22 | 159 | 0.00% |
| XLE240719P00098000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 6.73 | 0.00 | 0.00 | 0.00 | - | 10 | 981 | 0.00% |
| XLE240816P00098000 | 2024-05-01 12:22PM EDT | 2024-08-16 | 7.32 | 0.00 | 0.00 | 0.00 | - | 3 | 890 | 0.00% |
| XLE240920P00098000 | 2024-04-17 11:43AM EDT | 2024-09-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,612 | 0.00% |
| XLE240930P00098000 | 2024-04-29 9:31AM EDT | 2024-09-30 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| XLE241220P00098000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 15 | 382 | 0.00% |
| XLE241231P00098000 | 2024-04-10 2:24PM EDT | 2024-12-31 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XLE260116P00098000 | 2023-11-06 11:32AM EDT | 2026-01-16 | 17.15 | 17.00 | 21.25 | 0.00 | - | 4 | 22 | 37.53% |
© 2024 Yahoo. Todos os direitos reservados.