Mercado abrirá em 1 h 8 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
2.354,70 +7,80 (+0,33%) Bitcoin USD
66.170,80 +1.084,29 (+1,67%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240816C00095000 | 2024-05-15 11:38AM EDT | 95.00 | 31.58 | 24.15 | 28.60 | 0.00 | - | - | 5 | 41.55% |
| XLI240816C00110000 | 2024-06-12 12:34PM EDT | 110.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLI240816C00117000 | 2024-06-14 2:57PM EDT | 117.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 0.00% |
| XLI240816C00118000 | 2024-06-18 10:08AM EDT | 118.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLI240816C00119000 | 2024-06-17 1:23PM EDT | 119.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| XLI240816C00120000 | 2024-06-18 10:08AM EDT | 120.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| XLI240816C00121000 | 2024-06-18 2:35PM EDT | 121.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 82 | 218 | 0.00% |
| XLI240816C00122000 | 2024-06-17 3:49PM EDT | 122.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 71 | 0.00% |
| XLI240816C00123000 | 2024-06-18 12:28PM EDT | 123.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 51 | 248 | 0.00% |
| XLI240816C00124000 | 2024-06-18 3:03PM EDT | 124.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 51 | 120 | 0.39% |
| XLI240816C00125000 | 2024-06-18 9:38AM EDT | 125.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.78% |
| XLI240816C00126000 | 2024-06-18 3:50PM EDT | 126.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 333 | 1.56% |
| XLI240816C00127000 | 2024-06-17 3:19PM EDT | 127.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 1.56% |
| XLI240816C00128000 | 2024-06-18 3:50PM EDT | 128.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 42 | 225 | 3.13% |
| XLI240816C00129000 | 2024-06-12 11:00AM EDT | 129.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| XLI240816C00130000 | 2024-06-18 1:29PM EDT | 130.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 3.13% |
| XLI240816C00131000 | 2024-06-14 9:48AM EDT | 131.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 89 | 63 | 3.13% |
| XLI240816C00132000 | 2024-06-12 11:36AM EDT | 132.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| XLI240816C00133000 | 2024-06-18 1:20PM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 6.25% |
| XLI240816C00134000 | 2024-05-30 10:02AM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240816P00090000 | 2024-06-10 3:29PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| XLI240816P00095000 | 2024-06-14 3:53PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XLI240816P00100000 | 2024-06-14 3:21PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 41 | 12.50% |
| XLI240816P00105000 | 2024-06-14 3:28PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 6.25% |
| XLI240816P00110000 | 2024-06-18 3:41PM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 26 | 9,262 | 6.25% |
| XLI240816P00115000 | 2024-06-18 3:00PM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 3,954 | 3.13% |
| XLI240816P00116000 | 2024-06-18 3:50PM EDT | 116.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| XLI240816P00117000 | 2024-06-18 3:46PM EDT | 117.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 3.13% |
| XLI240816P00118000 | 2024-06-18 10:56AM EDT | 118.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 22 | 1,165 | 3.13% |
| XLI240816P00119000 | 2024-06-18 3:44PM EDT | 119.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 1.56% |
| XLI240816P00120000 | 2024-06-18 3:00PM EDT | 120.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 23 | 21,662 | 1.56% |
| XLI240816P00121000 | 2024-06-18 3:00PM EDT | 121.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 1,188 | 1.56% |
| XLI240816P00122000 | 2024-06-18 12:31PM EDT | 122.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 105 | 154 | 0.78% |
| XLI240816P00123000 | 2024-06-18 12:17PM EDT | 123.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 49 | 136 | 0.10% |
| XLI240816P00124000 | 2024-06-17 3:43PM EDT | 124.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 295 | 0.00% |
| XLI240816P00125000 | 2024-06-18 12:06PM EDT | 125.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 285 | 0.00% |
| XLI240816P00126000 | 2024-06-10 3:21PM EDT | 126.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI240816P00127000 | 2024-06-12 11:57AM EDT | 127.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI240816P00128000 | 2024-05-20 11:27AM EDT | 128.00 | 3.55 | 3.00 | 7.50 | 0.00 | - | - | 47 | 23.46% |
| XLI240816P00129000 | 2024-06-03 11:24AM EDT | 129.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 0.00% |
| XLI240816P00130000 | 2024-06-07 10:43AM EDT | 130.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.