Mercado abrirá em 31 mins
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,31 +0,36 (+0,46%) OURO
2.307,70 -1,90 (-0,08%) Bitcoin USD
59.091,05 +298,47 (+0,51%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Preço em Tempo Real. 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 | 2024-05-01 2:36PM EDT | 119.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| XLI240503C00119500 | 2024-04-22 3:45PM EDT | 119.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI240503C00120000 | 2024-05-02 3:50PM EDT | 120.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| XLI240503C00120500 | 2024-05-02 11:09AM EDT | 120.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 24 | 30 | 0.00% |
| XLI240503C00121000 | 2024-05-02 12:39PM EDT | 121.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 0.00% |
| XLI240503C00121500 | 2024-05-02 11:08AM EDT | 121.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 35 | 132 | 0.00% |
| XLI240503C00122000 | 2024-05-02 3:59PM EDT | 122.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 29 | 32 | 0.39% |
| XLI240503C00122500 | 2024-05-02 3:42PM EDT | 122.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 3.13% |
| XLI240503C00123000 | 2024-05-02 2:51PM EDT | 123.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 79 | 6.25% |
| XLI240503C00123500 | 2024-05-02 2:15PM EDT | 123.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| XLI240503C00124000 | 2024-05-02 1:31PM EDT | 124.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| XLI240503C00124500 | 2024-05-01 3:51PM EDT | 124.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 12.50% |
| XLI240503C00125000 | 2024-05-02 3:59PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 790 | 12.50% |
| XLI240503C00125500 | 2024-05-01 9:32AM EDT | 125.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| XLI240503C00126000 | 2024-05-02 9:34AM EDT | 126.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 138 | 12.50% |
| XLI240503C00126500 | 2024-05-01 9:40AM EDT | 126.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 12.50% |
| XLI240503C00127000 | 2024-04-29 3:44PM EDT | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 503 | 25.00% |
| XLI240503C00128000 | 2024-04-29 3:29PM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 65 | 25.00% |
| XLI240503C00129000 | 2024-04-29 10:29AM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 3,233 | 25.00% |
| XLI240503C00130000 | 2024-04-29 10:54AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 176 | 100 | 25.00% |
| XLI240503C00131000 | 2024-04-19 11:44AM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 344 | 25.00% |
| XLI240503C00132000 | 2024-04-19 11:37AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 199 | 25.00% |
| XLI240503C00133000 | 2024-04-18 1:47PM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 450 | 304 | 50.00% |
| XLI240503C00134000 | 2024-04-15 3:13PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 90 | 50.00% |
| XLI240503C00135000 | 2024-04-15 2:59PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 285 | 50.00% |
| XLI240503C00136000 | 2024-04-15 2:58PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 167 | 50.00% |
| XLI240503C00137000 | 2024-04-15 3:15PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 50.00% |
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 | 50.00% |
| XLI240503P00107000 | 2024-04-22 11:02AM EDT | 107.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 110 | 50.00% |
| XLI240503P00108000 | 2024-04-26 10:25AM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 260 | 145 | 50.00% |
| XLI240503P00109000 | 2024-04-26 10:21AM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 80 | 50.00% |
| XLI240503P00110000 | 2024-04-26 10:18AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 69 | 50.00% |
| XLI240503P00111000 | 2024-04-26 10:24AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 139 | 50.00% |
| XLI240503P00112000 | 2024-04-26 10:24AM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 60 | 50.00% |
| XLI240503P00113000 | 2024-04-29 9:40AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 25.00% |
| XLI240503P00114000 | 2024-04-30 3:55PM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 25.00% |
| XLI240503P00115000 | 2024-05-01 11:37AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 903 | 25.00% |
| XLI240503P00116000 | 2024-04-30 3:50PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 211 | 92 | 25.00% |
| XLI240503P00116500 | 2024-05-01 10:28AM EDT | 116.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 25.00% |
| XLI240503P00117000 | 2024-04-30 12:53PM EDT | 117.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 112 | 25.00% |
| XLI240503P00117500 | 2024-05-01 3:44PM EDT | 117.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 65 | 12.50% |
| XLI240503P00118000 | 2024-05-01 3:50PM EDT | 118.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 244 | 102 | 12.50% |
| XLI240503P00118500 | 2024-05-01 3:49PM EDT | 118.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 561 | 516 | 12.50% |
| XLI240503P00119000 | 2024-05-01 10:00AM EDT | 119.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 97 | 12.50% |
| XLI240503P00119500 | 2024-05-01 10:14AM EDT | 119.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| XLI240503P00120000 | 2024-05-02 3:55PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 702 | 956 | 6.25% |
| XLI240503P00120500 | 2024-05-02 12:36PM EDT | 120.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 6.25% |
| XLI240503P00121000 | 2024-05-02 3:55PM EDT | 121.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 703 | 917 | 3.13% |
| XLI240503P00121500 | 2024-05-02 2:38PM EDT | 121.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 1.56% |
| XLI240503P00122000 | 2024-05-02 3:59PM EDT | 122.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 37 | 97 | 0.00% |
| XLI240503P00122500 | 2024-05-02 2:50PM EDT | 122.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.00% |
| XLI240503P00123000 | 2024-05-02 12:33PM EDT | 123.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 0.00% |
| XLI240503P00123500 | 2024-05-02 3:59PM EDT | 123.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| XLI240503P00124000 | 2024-05-02 11:28AM EDT | 124.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 279 | 0.00% |
| XLI240503P00124500 | 2024-04-26 1:36PM EDT | 124.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| XLI240503P00125000 | 2024-04-26 1:35PM EDT | 125.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 0.00% |
| XLI240503P00125500 | 2024-04-29 3:07PM EDT | 125.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| XLI240503P00126000 | 2024-04-22 1:27PM EDT | 126.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240503P00126500 | 2024-04-30 3:15PM EDT | 126.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI240503P00127000 | 2024-05-01 3:52PM EDT | 127.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 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.