Mercado abrirá em 1 h 5 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
81,70 +0,13 (+0,16%) OURO
2.354,20 +7,30 (+0,31%) Bitcoin USD
66.155,86 +1.021,00 (+1,57%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240719C00090000 | 2024-05-29 1:30PM EDT | 90.00 | 32.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI240719C00107000 | 2024-06-12 12:33PM EDT | 107.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI240719C00110000 | 2024-06-18 12:46PM EDT | 110.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| XLI240719C00112000 | 2024-06-14 10:06AM EDT | 112.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLI240719C00113000 | 2024-06-14 10:05AM EDT | 113.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| XLI240719C00114000 | 2024-06-14 9:39AM EDT | 114.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLI240719C00115000 | 2024-06-13 12:16PM EDT | 115.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLI240719C00116000 | 2024-06-07 1:30PM EDT | 116.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI240719C00117000 | 2024-06-05 3:57PM EDT | 117.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI240719C00118000 | 2024-06-05 4:00PM EDT | 118.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| XLI240719C00119000 | 2024-06-18 2:37PM EDT | 119.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| XLI240719C00120000 | 2024-06-18 2:36PM EDT | 120.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,137 | 0.00% |
| XLI240719C00121000 | 2024-06-18 1:14PM EDT | 121.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,144 | 0.00% |
| XLI240719C00122000 | 2024-06-18 3:30PM EDT | 122.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 12 | 796 | 0.00% |
| XLI240719C00123000 | 2024-06-18 3:03PM EDT | 123.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 42 | 1,064 | 0.00% |
| XLI240719C00124000 | 2024-06-18 3:01PM EDT | 124.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 42 | 425 | 0.78% |
| XLI240719C00125000 | 2024-06-18 3:52PM EDT | 125.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 155 | 48,076 | 1.56% |
| XLI240719C00126000 | 2024-06-18 3:30PM EDT | 126.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 23 | 568 | 1.56% |
| XLI240719C00127000 | 2024-06-18 3:18PM EDT | 127.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 609 | 3.13% |
| XLI240719C00128000 | 2024-06-18 2:04PM EDT | 128.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 3.13% |
| XLI240719C00129000 | 2024-06-18 3:18PM EDT | 129.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 3.13% |
| XLI240719C00130000 | 2024-06-18 3:06PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 45,058 | 6.25% |
| XLI240719C00131000 | 2024-06-10 2:00PM EDT | 131.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| XLI240719C00132000 | 2024-06-13 9:53AM EDT | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| XLI240719C00133000 | 2024-06-12 9:47AM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240719C00134000 | 2024-06-10 2:00PM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| XLI240719C00135000 | 2024-05-20 12:14PM EDT | 135.00 | 0.18 | 0.00 | 1.45 | 0.00 | - | - | 10 | 36.90% |
| XLI240719C00138000 | 2024-06-04 10:27AM EDT | 138.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240719P00100000 | 2024-06-04 3:55PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| XLI240719P00106000 | 2024-05-29 2:30PM EDT | 106.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| XLI240719P00107000 | 2024-06-04 10:27AM EDT | 107.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XLI240719P00109000 | 2024-06-03 1:48PM EDT | 109.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XLI240719P00110000 | 2024-06-14 12:39PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 72 | 23 | 12.50% |
| XLI240719P00111000 | 2024-06-14 12:20PM EDT | 111.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 78 | 6.25% |
| XLI240719P00112000 | 2024-06-04 12:44PM EDT | 112.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XLI240719P00113000 | 2024-06-18 10:32AM EDT | 113.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 65,025 | 6.25% |
| XLI240719P00114000 | 2024-06-18 2:59PM EDT | 114.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| XLI240719P00115000 | 2024-06-18 2:08PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 60 | 7,627 | 6.25% |
| XLI240719P00116000 | 2024-06-18 3:18PM EDT | 116.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 575 | 6.25% |
| XLI240719P00117000 | 2024-06-18 12:07PM EDT | 117.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 581 | 3.13% |
| XLI240719P00118000 | 2024-06-18 3:18PM EDT | 118.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 15 | 57,281 | 3.13% |
| XLI240719P00119000 | 2024-06-18 3:57PM EDT | 119.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 75 | 2,109 | 3.13% |
| XLI240719P00120000 | 2024-06-18 3:30PM EDT | 120.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 112 | 1,745 | 3.13% |
| XLI240719P00121000 | 2024-06-18 3:12PM EDT | 121.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 49 | 490 | 1.56% |
| XLI240719P00122000 | 2024-06-18 3:30PM EDT | 122.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 44 | 673 | 0.78% |
| XLI240719P00123000 | 2024-06-18 3:03PM EDT | 123.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 19 | 407 | 0.20% |
| XLI240719P00124000 | 2024-06-17 12:05PM EDT | 124.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 100 | 419 | 0.00% |
| XLI240719P00125000 | 2024-06-18 11:52AM EDT | 125.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,534 | 0.00% |
| XLI240719P00126000 | 2024-06-14 3:33PM EDT | 126.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 0.00% |
| XLI240719P00127000 | 2024-05-22 1:00PM EDT | 127.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| XLI240719P00128000 | 2024-06-14 1:21PM EDT | 128.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI240719P00130000 | 2024-06-18 12:05PM EDT | 130.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XLI240719P00131000 | 2024-05-20 3:19PM EDT | 131.00 | 5.48 | 6.00 | 10.50 | 0.00 | - | - | 2 | 39.55% |
© 2024 Yahoo. Todos os direitos reservados.