Mercado abrirá em 9 h 24 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
78,76 +0,28 (+0,36%) OURO
2.332,10 +0,90 (+0,04%) Bitcoin USD
63.175,73 -718,79 (-1,12%)
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:99.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00099000 | 2024-05-06 2:21PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 29 | 299 | 27.34% |
| XLE240517C00099000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.13 | +0.02 | +33.33% | 89 | 3,420 | 23.63% |
| XLE240524C00099000 | 2024-05-06 3:49PM EDT | 2024-05-24 | 0.16 | 0.03 | 0.37 | +0.05 | +45.45% | 16 | 134 | 24.59% |
| XLE240531C00099000 | 2024-05-06 11:32AM EDT | 2024-05-31 | 0.32 | 0.05 | 0.48 | +0.14 | +77.78% | 16 | 166 | 22.75% |
| XLE240607C00099000 | 2024-05-06 12:39PM EDT | 2024-06-07 | 0.47 | 0.00 | 2.24 | +0.16 | +51.61% | 34 | 66 | 39.92% |
| XLE240614C00099000 | 2024-05-06 12:14PM EDT | 2024-06-14 | 0.73 | 0.09 | 1.81 | +0.37 | +102.78% | 10 | 10 | 32.20% |
| XLE240621C00099000 | 2024-05-06 3:40PM EDT | 2024-06-21 | 0.69 | 0.45 | 0.85 | +0.21 | +43.75% | 559 | 6,650 | 20.83% |
| XLE240719C00099000 | 2024-05-06 2:18PM EDT | 2024-07-19 | 1.20 | 0.80 | 1.43 | +0.31 | +34.83% | 64 | 1,475 | 20.75% |
| XLE240816C00099000 | 2024-05-06 2:09PM EDT | 2024-08-16 | 1.86 | 0.82 | 4.35 | +0.52 | +38.81% | 6 | 1,024 | 33.70% |
| XLE240920C00099000 | 2024-05-03 12:17PM EDT | 2024-09-20 | 2.16 | 2.15 | 3.80 | 0.00 | - | 14 | 2,545 | 26.59% |
| XLE240930C00099000 | 2024-04-29 12:48PM EDT | 2024-09-30 | 4.20 | 1.93 | 4.95 | 0.00 | - | 1 | 83 | 30.68% |
| XLE241220C00099000 | 2024-05-06 10:17AM EDT | 2024-12-20 | 4.75 | 3.40 | 7.00 | +0.81 | +20.56% | 6 | 619 | 31.69% |
| XLE241231C00099000 | 2024-04-30 1:34PM EDT | 2024-12-31 | 5.18 | 3.05 | 5.70 | 0.00 | - | 1 | 8 | 26.59% |
| XLE250331C00099000 | 2024-05-06 10:16AM EDT | 2025-03-31 | 6.12 | 4.35 | 6.50 | -3.48 | -36.25% | 3 | 8 | 24.95% |
| XLE260116C00099000 | 2024-05-03 1:49PM EDT | 2026-01-16 | 8.84 | 7.00 | 12.00 | 0.00 | - | 26 | 49 | 29.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00099000 | 2024-05-02 9:32AM EDT | 2024-05-10 | 6.00 | 3.25 | 7.95 | 0.00 | - | 20 | 74 | 113.23% |
| XLE240517P00099000 | 2024-05-03 11:42AM EDT | 2024-05-17 | 7.12 | 3.70 | 8.00 | 0.00 | - | 10 | 3 | 69.14% |
| XLE240524P00099000 | 2024-05-01 10:13AM EDT | 2024-05-24 | 6.10 | 3.20 | 7.95 | 0.00 | - | 10 | 8 | 53.37% |
| XLE240531P00099000 | 2024-04-12 9:45AM EDT | 2024-05-31 | 2.69 | 4.95 | 6.35 | 0.00 | - | 1 | 1 | 25.39% |
| XLE240621P00099000 | 2024-05-03 10:44AM EDT | 2024-06-21 | 7.25 | 4.90 | 7.00 | 0.00 | - | 1 | 1,388 | 25.15% |
| XLE240719P00099000 | 2024-05-02 11:18AM EDT | 2024-07-19 | 7.27 | 4.40 | 8.00 | 0.00 | - | 4 | 1,495 | 26.66% |
| XLE240816P00099000 | 2024-05-06 11:36AM EDT | 2024-08-16 | 6.55 | 4.60 | 8.15 | -1.35 | -17.09% | 2 | 3,227 | 23.55% |
| XLE240920P00099000 | 2024-05-01 9:57AM EDT | 2024-09-20 | 7.75 | 5.05 | 9.75 | 0.00 | - | 186 | 1,064 | 27.74% |
| XLE240930P00099000 | 2024-04-24 10:42AM EDT | 2024-09-30 | 6.15 | 5.00 | 9.50 | 0.00 | - | - | 5 | 25.68% |
| XLE241220P00099000 | 2024-04-29 12:43PM EDT | 2024-12-20 | 7.00 | 7.05 | 10.65 | 0.00 | - | 136 | 550 | 24.65% |
| XLE241231P00099000 | 2024-04-11 11:28AM EDT | 2024-12-31 | 7.62 | 7.20 | 10.70 | 0.00 | - | 1 | 2 | 24.25% |
| XLE260116P00099000 | 2023-11-02 1:50PM EDT | 2026-01-16 | 17.60 | 15.70 | 20.30 | 0.00 | - | 1 | 23 | 34.94% |
© 2024 Yahoo. Todos os direitos reservados.