Mercado abrirá em 1 h 32 min
BOVESPA
120.261,34 +630,91 (+0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.323,37 +86,91 (+0,16%) PETROLEO CRU
81,60 +0,03 (+0,04%) OURO
2.353,00 +6,10 (+0,26%) Bitcoin USD
66.320,11 +950,44 (+1,45%)
The 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 comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240628C00111000 | 2024-05-28 9:43AM EDT | 111.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XLI240628C00119000 | 2024-06-14 1:18PM EDT | 119.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| XLI240628C00119500 | 2024-06-18 9:55AM EDT | 119.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240628C00120000 | 2024-06-17 9:55AM EDT | 120.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| XLI240628C00120500 | 2024-06-18 9:55AM EDT | 120.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLI240628C00121000 | 2024-06-17 2:47PM EDT | 121.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| XLI240628C00121500 | 2024-06-17 3:56PM EDT | 121.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| XLI240628C00122000 | 2024-06-18 2:51PM EDT | 122.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| XLI240628C00122500 | 2024-06-18 12:01PM EDT | 122.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| XLI240628C00123000 | 2024-06-18 1:58PM EDT | 123.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| XLI240628C00123500 | 2024-06-18 2:48PM EDT | 123.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.78% |
| XLI240628C00124000 | 2024-06-18 2:13PM EDT | 124.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| XLI240628C00124500 | 2024-06-18 11:48AM EDT | 124.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 1.56% |
| XLI240628C00125000 | 2024-06-18 2:33PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 3.13% |
| XLI240628C00125500 | 2024-06-07 9:50AM EDT | 125.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 3.13% |
| XLI240628C00126000 | 2024-06-18 1:26PM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 3.13% |
| XLI240628C00126500 | 2024-05-31 11:02AM EDT | 126.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XLI240628C00127000 | 2024-06-11 3:22PM EDT | 127.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 57 | 59 | 6.25% |
| XLI240628C00127500 | 2024-06-10 9:30AM EDT | 127.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XLI240628C00128000 | 2024-06-14 9:30AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| XLI240628C00129000 | 2024-06-12 9:42AM EDT | 129.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| XLI240628C00130000 | 2024-06-18 2:33PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| XLI240628C00131000 | 2024-06-12 9:42AM EDT | 131.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| XLI240628C00132000 | 2024-05-29 9:44AM EDT | 132.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| XLI240628C00138000 | 2024-06-11 3:22PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 380 | 12.50% |
| XLI240628C00139000 | 2024-06-11 3:22PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 410 | 12.50% |
| XLI240628C00140000 | 2024-06-11 12:01PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240628P00113000 | 2024-06-14 11:58AM EDT | 113.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 12.50% |
| XLI240628P00114000 | 2024-06-14 2:27PM EDT | 114.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| XLI240628P00115000 | 2024-06-10 1:19PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 121 | 73 | 12.50% |
| XLI240628P00116000 | 2024-06-18 2:39PM EDT | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| XLI240628P00117000 | 2024-06-18 11:39AM EDT | 117.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| XLI240628P00118000 | 2024-06-18 2:37PM EDT | 118.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| XLI240628P00118500 | 2024-06-14 11:12AM EDT | 118.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 16 | 6.25% |
| XLI240628P00119000 | 2024-06-18 12:07PM EDT | 119.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 6.25% |
| XLI240628P00119500 | 2024-06-17 11:22AM EDT | 119.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 139 | 6.25% |
| XLI240628P00120000 | 2024-06-18 11:14AM EDT | 120.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 675 | 1,055 | 3.13% |
| XLI240628P00120500 | 2024-06-17 12:42PM EDT | 120.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| XLI240628P00121000 | 2024-06-18 3:30PM EDT | 121.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 74 | 82 | 3.13% |
| XLI240628P00121500 | 2024-06-18 2:42PM EDT | 121.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 3.13% |
| XLI240628P00122000 | 2024-06-18 12:43PM EDT | 122.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 1.56% |
| XLI240628P00122500 | 2024-06-18 1:14PM EDT | 122.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.78% |
| XLI240628P00123000 | 2024-06-18 3:37PM EDT | 123.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 71 | 84 | 0.39% |
| XLI240628P00123500 | 2024-06-14 11:13AM EDT | 123.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| XLI240628P00124000 | 2024-06-12 9:39AM EDT | 124.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XLI240628P00124500 | 2024-05-24 3:11PM EDT | 124.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 0.00% |
| XLI240628P00125500 | 2024-05-24 11:59AM EDT | 125.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| XLI240628P00126000 | 2024-05-29 3:56PM EDT | 126.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| XLI240628P00127000 | 2024-06-05 9:48AM EDT | 127.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.