Mercado abrirá em 1 h 15 min
BOVESPA
127.351,79 +825,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.827,86 -5,99 (-0,01%) PETROLEO CRU
82,90 +0,27 (+0,33%) OURO
2.324,10 -33,60 (-1,43%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240503C00114000 | 2024-04-19 3:16PM EDT | 114.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLI240503C00115000 | 2024-04-19 2:47PM EDT | 115.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLI240503C00116000 | 2024-04-19 2:47PM EDT | 116.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XLI240503C00116500 | 2024-04-26 3:58PM EDT | 116.50 | 6.42 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XLI240503C00117500 | 2024-04-18 12:52PM EDT | 117.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLI240503C00118000 | 2024-04-29 11:42AM EDT | 118.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| XLI240503C00118500 | 2024-04-22 11:14AM EDT | 118.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLI240503C00119000 | 2024-04-24 3:54PM EDT | 119.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| XLI240503C00119500 | 2024-04-22 3:45PM EDT | 119.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI240503C00120000 | 2024-04-26 3:30PM EDT | 120.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| XLI240503C00120500 | 2024-04-26 3:06PM EDT | 120.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| XLI240503C00121000 | 2024-04-26 11:26AM EDT | 121.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| XLI240503C00121500 | 2024-04-26 1:30PM EDT | 121.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| XLI240503C00122000 | 2024-04-26 1:37PM EDT | 122.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| XLI240503C00122500 | 2024-04-29 3:01PM EDT | 122.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.00% |
| XLI240503C00123000 | 2024-04-29 3:03PM EDT | 123.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 75 | 0.00% |
| XLI240503C00123500 | 2024-04-29 3:29PM EDT | 123.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 0.10% |
| XLI240503C00124000 | 2024-04-29 3:59PM EDT | 124.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 14 | 56 | 1.56% |
| XLI240503C00124500 | 2024-04-29 3:59PM EDT | 124.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 23 | 48 | 3.13% |
| XLI240503C00125000 | 2024-04-29 10:56AM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 28 | 795 | 3.13% |
| XLI240503C00125500 | 2024-04-29 3:03PM EDT | 125.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| XLI240503C00126000 | 2024-04-29 3:44PM EDT | 126.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 138 | 6.25% |
| XLI240503C00126500 | 2024-04-23 11:29AM EDT | 126.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 126 | 148 | 6.25% |
| XLI240503C00127000 | 2024-04-29 3:44PM EDT | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 503 | 6.25% |
| XLI240503C00128000 | 2024-04-29 3:29PM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 65 | 6.25% |
| XLI240503C00129000 | 2024-04-29 10:29AM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 3,233 | 12.50% |
| XLI240503C00130000 | 2024-04-29 10:54AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 176 | 100 | 12.50% |
| XLI240503C00131000 | 2024-04-19 11:44AM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 344 | 12.50% |
| XLI240503C00132000 | 2024-04-19 11:37AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 199 | 12.50% |
| XLI240503C00133000 | 2024-04-18 1:47PM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 450 | 304 | 12.50% |
| XLI240503C00134000 | 2024-04-15 3:13PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 90 | 25.00% |
| XLI240503C00135000 | 2024-04-15 2:59PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 285 | 25.00% |
| XLI240503C00136000 | 2024-04-15 2:58PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 167 | 25.00% |
| XLI240503C00137000 | 2024-04-15 3:15PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240503P00105000 | 2024-04-23 11:34AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 360 | 25.00% |
| XLI240503P00107000 | 2024-04-22 11:02AM EDT | 107.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 110 | 25.00% |
| XLI240503P00108000 | 2024-04-26 10:25AM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 260 | 145 | 25.00% |
| XLI240503P00109000 | 2024-04-26 10:21AM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 80 | 25.00% |
| XLI240503P00110000 | 2024-04-26 10:18AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 69 | 25.00% |
| XLI240503P00111000 | 2024-04-26 10:24AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 139 | 25.00% |
| XLI240503P00112000 | 2024-04-26 10:24AM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 60 | 25.00% |
| XLI240503P00113000 | 2024-04-29 9:40AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 25.00% |
| XLI240503P00114000 | 2024-04-29 9:37AM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 25.00% |
| XLI240503P00115000 | 2024-04-29 10:19AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 864 | 12.50% |
| XLI240503P00116000 | 2024-04-29 2:02PM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 16 | 12.50% |
| XLI240503P00116500 | 2024-04-29 10:25AM EDT | 116.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 12.50% |
| XLI240503P00117000 | 2024-04-29 10:25AM EDT | 117.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 12.50% |
| XLI240503P00117500 | 2024-04-29 10:21AM EDT | 117.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 12.50% |
| XLI240503P00118000 | 2024-04-29 10:19AM EDT | 118.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 12.50% |
| XLI240503P00118500 | 2024-04-25 1:14PM EDT | 118.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 312 | 804 | 12.50% |
| XLI240503P00119000 | 2024-04-26 3:29PM EDT | 119.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 6.25% |
| XLI240503P00119500 | 2024-04-26 1:36PM EDT | 119.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| XLI240503P00120000 | 2024-04-29 12:41PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,183 | 6.25% |
| XLI240503P00120500 | 2024-04-26 3:47PM EDT | 120.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| XLI240503P00121000 | 2024-04-29 9:58AM EDT | 121.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 86 | 456 | 6.25% |
| XLI240503P00121500 | 2024-04-29 3:59PM EDT | 121.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 21 | 51 | 3.13% |
| XLI240503P00122000 | 2024-04-29 3:59PM EDT | 122.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 26 | 64 | 3.13% |
| XLI240503P00122500 | 2024-04-29 3:51PM EDT | 122.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| XLI240503P00123000 | 2024-04-29 3:42PM EDT | 123.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 33 | 73 | 1.56% |
| XLI240503P00123500 | 2024-04-29 3:51PM EDT | 123.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| XLI240503P00124000 | 2024-04-29 3:01PM EDT | 124.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 0.00% |
| XLI240503P00124500 | 2024-04-26 1:36PM EDT | 124.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| XLI240503P00125000 | 2024-04-26 1:35PM EDT | 125.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 0.00% |
| XLI240503P00125500 | 2024-04-29 3:07PM EDT | 125.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| XLI240503P00126000 | 2024-04-22 1:27PM EDT | 126.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI240503P00126500 | 2024-04-04 12:06PM EDT | 126.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| XLI240503P00127000 | 2024-04-15 3:49PM EDT | 127.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| XLI240503P00134000 | 2024-04-19 3:47PM EDT | 134.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.