Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.774,52 +1.351,39 (+2,07%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240920C00050000 | 2023-12-05 11:21AM EDT | 50.00 | 58.50 | 62.25 | 64.10 | 0.00 | - | 1 | 9 | 0.00% |
| XLI240920C00055000 | 2023-09-27 1:41PM EDT | 55.00 | 47.25 | 40.50 | 45.00 | 0.00 | - | 4 | 16 | 0.00% |
| XLI240920C00060000 | 2023-09-14 1:57PM EDT | 60.00 | 46.75 | 41.00 | 46.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLI240920C00065000 | 2024-04-10 3:15PM EDT | 65.00 | 60.25 | 59.20 | 63.95 | 0.00 | - | 1 | 1 | 75.73% |
| XLI240920C00080000 | 2023-11-07 4:33PM EDT | 80.00 | 24.30 | 28.50 | 33.15 | 0.00 | - | 3 | 16 | 0.00% |
| XLI240920C00085000 | 2024-01-04 4:42PM EDT | 85.00 | 29.30 | 30.05 | 35.00 | 0.00 | - | 10 | 28 | 0.00% |
| XLI240920C00086000 | 2023-12-04 2:07PM EDT | 86.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240920C00087000 | 2023-05-19 11:30AM EDT | 87.00 | 19.30 | 21.50 | 26.50 | 0.00 | - | 7 | 5 | 0.00% |
| XLI240920C00088000 | 2023-12-04 11:42AM EDT | 88.00 | 23.60 | 26.35 | 27.10 | 0.00 | - | 21 | 16 | 0.00% |
| XLI240920C00089000 | 2023-11-02 9:43AM EDT | 89.00 | 16.00 | 20.50 | 25.30 | 0.00 | - | 7 | 8 | 0.00% |
| XLI240920C00090000 | 2024-02-05 4:51PM EDT | 90.00 | 27.71 | 31.80 | 35.45 | 0.00 | - | 5 | 10 | 27.05% |
| XLI240920C00091000 | 2023-11-06 10:45AM EDT | 91.00 | 15.25 | 18.65 | 23.35 | 0.00 | - | 2 | 14 | 0.00% |
| XLI240920C00092000 | 2023-05-22 10:59AM EDT | 92.00 | 15.55 | 19.30 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLI240920C00093000 | 2023-10-17 9:54AM EDT | 93.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| XLI240920C00094000 | 2023-05-19 11:26AM EDT | 94.00 | 14.55 | 16.00 | 21.00 | 0.00 | - | 34 | 29 | 0.00% |
| XLI240920C00095000 | 2024-03-11 10:21AM EDT | 95.00 | 28.50 | 29.60 | 32.70 | 0.00 | - | 9 | 16 | 46.08% |
| XLI240920C00096000 | 2024-03-14 1:30PM EDT | 96.00 | 27.85 | 27.00 | 31.60 | 0.00 | - | 1 | 120 | 44.19% |
| XLI240920C00097000 | 2023-11-15 11:02AM EDT | 97.00 | 13.19 | 18.60 | 19.70 | 0.00 | - | - | 146 | 0.00% |
| XLI240920C00098000 | 2023-10-30 10:31AM EDT | 98.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| XLI240920C00099000 | 2024-01-31 11:22AM EDT | 99.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| XLI240920C00100000 | 2024-05-14 10:08AM EDT | 100.00 | 27.10 | 24.50 | 29.15 | 0.00 | - | 1 | 903 | 48.07% |
| XLI240920C00101000 | 2023-10-30 10:24AM EDT | 101.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 23 | 31 | 0.00% |
| XLI240920C00102000 | 2023-12-07 12:38PM EDT | 102.00 | 11.90 | 12.15 | 16.65 | 0.00 | - | 2 | 112 | 0.00% |
| XLI240920C00103000 | 2024-03-08 3:00PM EDT | 103.00 | 21.90 | 23.45 | 26.55 | 0.00 | - | 126 | 284 | 46.02% |
| XLI240920C00104000 | 2024-04-12 1:28PM EDT | 104.00 | 21.51 | 21.20 | 26.00 | 0.00 | - | 1 | 281 | 46.81% |
| XLI240920C00105000 | 2024-02-23 11:23AM EDT | 105.00 | 18.56 | 20.90 | 25.15 | 0.00 | - | 1 | 267 | 46.11% |
| XLI240920C00106000 | 2024-05-15 2:13PM EDT | 106.00 | 21.80 | 18.55 | 23.30 | 0.00 | - | 1 | 535 | 40.77% |
| XLI240920C00107000 | 2024-04-15 11:01AM EDT | 107.00 | 19.40 | 20.50 | 21.00 | 0.00 | - | 1 | 273 | 33.12% |
| XLI240920C00108000 | 2024-03-15 1:47PM EDT | 108.00 | 17.28 | 16.00 | 20.45 | 0.00 | - | 1 | 13 | 34.11% |
| XLI240920C00109000 | 2024-05-09 3:16PM EDT | 109.00 | 18.65 | 16.05 | 20.85 | 0.00 | - | 1 | 350 | 39.21% |
| XLI240920C00110000 | 2024-04-04 10:33AM EDT | 110.00 | 19.22 | 13.35 | 17.90 | 0.00 | - | 10 | 300 | 28.98% |
| XLI240920C00111000 | 2024-05-16 3:23PM EDT | 111.00 | 16.57 | 14.25 | 19.00 | 0.00 | - | 30 | 418 | 37.10% |
| XLI240920C00112000 | 2024-05-13 9:53AM EDT | 112.00 | 16.45 | 13.35 | 18.00 | 0.00 | - | 1 | 298 | 35.71% |
| XLI240920C00113000 | 2024-04-23 3:05PM EDT | 113.00 | 13.58 | 12.00 | 16.85 | 0.00 | - | 1 | 317 | 33.70% |
| XLI240920C00114000 | 2024-05-01 3:17PM EDT | 114.00 | 11.82 | 11.50 | 16.25 | 0.00 | - | 2 | 180 | 33.92% |
| XLI240920C00115000 | 2024-05-14 11:12AM EDT | 115.00 | 12.82 | 10.50 | 15.15 | 0.00 | - | 2 | 5,146 | 32.11% |
| XLI240920C00116000 | 2024-04-22 1:31PM EDT | 116.00 | 10.25 | 9.80 | 14.45 | 0.00 | - | 3 | 16 | 31.85% |
| XLI240920C00117000 | 2024-05-16 9:31AM EDT | 117.00 | 11.05 | 8.65 | 13.35 | 0.00 | - | 5 | 26 | 30.02% |
| XLI240920C00118000 | 2024-04-23 12:09PM EDT | 118.00 | 9.54 | 8.00 | 12.70 | 0.00 | - | 1 | 92 | 29.87% |
| XLI240920C00119000 | 2024-05-07 11:39AM EDT | 119.00 | 9.35 | 7.00 | 11.75 | 0.00 | - | 1 | 52 | 28.55% |
| XLI240920C00120000 | 2024-04-25 2:04PM EDT | 120.00 | 7.55 | 6.25 | 11.00 | 0.00 | - | 4 | 457 | 27.94% |
| XLI240920C00121000 | 2024-05-09 9:42AM EDT | 121.00 | 7.70 | 5.50 | 10.15 | 0.00 | - | 1 | 111 | 26.92% |
| XLI240920C00122000 | 2024-05-17 9:31AM EDT | 122.00 | 7.10 | 4.60 | 9.45 | -0.65 | -8.39% | 7 | 169 | 26.38% |
| XLI240920C00123000 | 2024-05-17 10:12AM EDT | 123.00 | 5.40 | 4.00 | 8.85 | -0.95 | -14.96% | 1 | 769 | 26.12% |
| XLI240920C00124000 | 2024-05-07 10:28AM EDT | 124.00 | 5.70 | 3.00 | 7.95 | 0.00 | - | 21 | 339 | 24.78% |
| XLI240920C00125000 | 2024-05-17 3:11PM EDT | 125.00 | 4.87 | 2.50 | 7.30 | -0.48 | -8.97% | 6 | 6,205 | 24.23% |
| XLI240920C00126000 | 2024-05-15 3:56PM EDT | 126.00 | 4.85 | 2.29 | 7.00 | 0.00 | - | 1 | 277 | 24.81% |
| XLI240920C00127000 | 2024-05-13 3:45PM EDT | 127.00 | 4.00 | 1.62 | 6.45 | 0.00 | - | 3 | 631 | 24.45% |
| XLI240920C00128000 | 2024-05-16 1:31PM EDT | 128.00 | 3.35 | 0.90 | 5.50 | 0.00 | - | 117 | 687 | 22.66% |
| XLI240920C00129000 | 2024-05-17 11:42AM EDT | 129.00 | 2.55 | 0.50 | 5.25 | -0.36 | -12.37% | 19 | 452 | 23.18% |
| XLI240920C00130000 | 2024-05-17 2:29PM EDT | 130.00 | 2.23 | 2.06 | 5.00 | -0.16 | -6.69% | 72 | 1,170 | 23.62% |
| XLI240920C00131000 | 2024-05-16 2:03PM EDT | 131.00 | 2.02 | 0.06 | 4.95 | 0.00 | - | 4 | 841 | 24.70% |
| XLI240920C00135000 | 2024-05-16 11:22AM EDT | 135.00 | 0.94 | 0.01 | 4.40 | 0.00 | - | 472 | 2,304 | 27.33% |
| XLI240920C00140000 | 2024-05-09 3:38PM EDT | 140.00 | 0.39 | 0.00 | 3.45 | 0.00 | - | 1 | 1,309 | 28.68% |
| XLI240920C00145000 | 2024-05-16 2:54PM EDT | 145.00 | 0.13 | 0.00 | 3.25 | 0.00 | - | 2 | 213 | 32.20% |
| XLI240920C00150000 | 2024-05-07 1:11PM EDT | 150.00 | 0.12 | 0.01 | 3.35 | 0.00 | - | 2 | 131 | 36.60% |
| XLI240920C00155000 | 2024-04-23 3:23PM EDT | 155.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 2 | 5 | 40.06% |
| XLI240920C00160000 | 2023-10-12 2:14PM EDT | 160.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | - | 1 | 25.54% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240920P00050000 | 2024-05-07 10:08AM EDT | 50.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 61 | 3,902 | 119.31% |
| XLI240920P00055000 | 2024-03-13 12:24PM EDT | 55.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 416 | 444 | 108.50% |
| XLI240920P00060000 | 2023-12-26 1:19PM EDT | 60.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 98.66% |
| XLI240920P00065000 | 2024-01-10 4:41PM EDT | 65.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 89.65% |
| XLI240920P00070000 | 2024-02-05 11:13AM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 53.56% |
| XLI240920P00075000 | 2024-04-19 11:43AM EDT | 75.00 | 0.11 | 0.00 | 2.55 | 0.00 | - | 2 | 4 | 62.01% |
| XLI240920P00080000 | 2024-05-09 9:30AM EDT | 80.00 | 0.04 | 0.02 | 2.43 | 0.00 | - | 4 | 65 | 55.03% |
| XLI240920P00085000 | 2024-05-03 12:40PM EDT | 85.00 | 0.10 | 0.00 | 2.29 | 0.00 | - | 2 | 304 | 58.41% |
| XLI240920P00086000 | 2024-05-02 2:50PM EDT | 86.00 | 0.17 | 0.00 | 2.41 | 0.00 | - | 2 | 5 | 58.01% |
| XLI240920P00087000 | 2024-04-03 11:24AM EDT | 87.00 | 0.16 | 0.07 | 0.33 | 0.00 | - | 2 | 1 | 34.96% |
| XLI240920P00088000 | 2024-05-03 12:51PM EDT | 88.00 | 0.16 | 0.00 | 2.57 | 0.00 | - | 2 | 2 | 56.51% |
| XLI240920P00089000 | 2024-04-19 2:20PM EDT | 89.00 | 0.30 | 0.00 | 2.57 | 0.00 | - | 2 | 3 | 55.18% |
| XLI240920P00090000 | 2024-04-19 2:13PM EDT | 90.00 | 0.40 | 0.00 | 2.34 | 0.00 | - | 2 | 1,010 | 52.22% |
| XLI240920P00091000 | 2024-02-28 3:45PM EDT | 91.00 | 0.39 | 0.00 | 0.43 | 0.00 | - | 2 | 24 | 32.96% |
| XLI240920P00092000 | 2024-04-29 12:57PM EDT | 92.00 | 0.30 | 0.00 | 3.40 | 0.00 | - | 2 | 36 | 56.59% |
| XLI240920P00093000 | 2023-12-18 10:30AM EDT | 93.00 | 1.16 | 0.01 | 3.20 | 0.00 | - | 2 | 18 | 53.99% |
| XLI240920P00094000 | 2024-03-15 1:06PM EDT | 94.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 94 | 61.79% |
| XLI240920P00095000 | 2024-04-04 12:24PM EDT | 95.00 | 0.29 | 0.00 | 2.15 | 0.00 | - | 1 | 1,473 | 44.63% |
| XLI240920P00096000 | 2024-02-21 4:21PM EDT | 96.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 4 | 525 | 58.86% |
| XLI240920P00097000 | 2023-11-09 12:47PM EDT | 97.00 | 3.70 | 0.05 | 5.00 | 0.00 | - | 7 | 204 | 58.45% |
| XLI240920P00098000 | 2024-05-02 12:57PM EDT | 98.00 | 0.39 | 0.00 | 3.25 | 0.00 | - | 6 | 784 | 47.63% |
| XLI240920P00099000 | 2024-04-30 3:56PM EDT | 99.00 | 0.42 | 0.00 | 3.30 | 0.00 | - | 1 | 498 | 46.61% |
| XLI240920P00100000 | 2024-05-15 9:30AM EDT | 100.00 | 0.19 | 0.00 | 3.55 | 0.00 | - | 2 | 1,873 | 46.64% |
| XLI240920P00101000 | 2024-04-19 2:39PM EDT | 101.00 | 0.82 | 0.00 | 3.35 | 0.00 | - | 60 | 641 | 44.26% |
| XLI240920P00102000 | 2024-05-02 10:28AM EDT | 102.00 | 0.56 | 0.00 | 3.40 | 0.00 | - | 1 | 361 | 43.23% |
| XLI240920P00103000 | 2024-04-19 2:03PM EDT | 103.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 123 | 503 | 48.84% |
| XLI240920P00104000 | 2024-05-16 2:56PM EDT | 104.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 2 | 449 | 47.44% |
| XLI240920P00105000 | 2024-05-16 2:53PM EDT | 105.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 2 | 1,326 | 46.03% |
| XLI240920P00106000 | 2024-04-19 11:38AM EDT | 106.00 | 1.19 | 0.00 | 4.80 | 0.00 | - | 5 | 2,050 | 44.64% |
| XLI240920P00107000 | 2024-04-19 9:41AM EDT | 107.00 | 1.25 | 0.00 | 3.70 | 0.00 | - | 5 | 403 | 38.18% |
| XLI240920P00108000 | 2024-04-19 11:38AM EDT | 108.00 | 1.40 | 0.00 | 3.70 | 0.00 | - | 5 | 182 | 36.88% |
| XLI240920P00109000 | 2024-04-17 10:19AM EDT | 109.00 | 1.48 | 0.00 | 4.00 | 0.00 | - | 10 | 220 | 36.92% |
| XLI240920P00110000 | 2024-05-17 3:03PM EDT | 110.00 | 0.49 | 0.00 | 1.59 | +0.03 | +6.52% | 3 | 380 | 23.94% |
| XLI240920P00111000 | 2024-04-30 3:56PM EDT | 111.00 | 1.33 | 0.00 | 3.85 | 0.00 | - | 11 | 6,350 | 33.59% |
| XLI240920P00112000 | 2024-04-24 2:07PM EDT | 112.00 | 1.50 | 0.00 | 3.95 | 0.00 | - | 6 | 2,337 | 32.69% |
| XLI240920P00113000 | 2024-05-15 12:04PM EDT | 113.00 | 0.66 | 0.00 | 4.10 | 0.00 | - | 2 | 574 | 31.98% |
| XLI240920P00114000 | 2024-05-17 11:18AM EDT | 114.00 | 0.77 | 0.70 | 4.35 | -0.28 | -26.67% | 10 | 394 | 31.64% |
| XLI240920P00115000 | 2024-05-17 11:18AM EDT | 115.00 | 0.88 | 0.00 | 4.15 | +0.04 | +4.76% | 10 | 942 | 29.46% |
| XLI240920P00116000 | 2024-04-26 11:35AM EDT | 116.00 | 1.98 | 0.01 | 4.25 | 0.00 | - | 1 | 86 | 28.48% |
| XLI240920P00117000 | 2024-04-18 2:46PM EDT | 117.00 | 3.25 | 0.00 | 4.60 | 0.00 | - | 40 | 259 | 28.43% |
| XLI240920P00118000 | 2024-05-15 3:17PM EDT | 118.00 | 1.19 | 0.02 | 4.60 | 0.00 | - | 361 | 261 | 27.00% |
| XLI240920P00119000 | 2024-05-08 10:30AM EDT | 119.00 | 1.91 | 0.00 | 4.80 | 0.00 | - | 1 | 260 | 26.29% |
| XLI240920P00120000 | 2024-05-17 3:03PM EDT | 120.00 | 1.56 | 1.00 | 1.90 | +0.01 | +0.65% | 7 | 9,746 | 13.92% |
| XLI240920P00121000 | 2024-05-17 3:09PM EDT | 121.00 | 1.77 | 1.00 | 4.75 | +0.07 | +4.12% | 1 | 668 | 23.12% |
| XLI240920P00122000 | 2024-05-17 12:51PM EDT | 122.00 | 2.15 | 0.10 | 4.95 | +0.25 | +13.16% | 1 | 609 | 22.29% |
| XLI240920P00123000 | 2024-05-17 11:41AM EDT | 123.00 | 2.44 | 0.18 | 5.00 | +0.25 | +11.42% | 9 | 484 | 20.87% |
| XLI240920P00124000 | 2024-05-14 3:53PM EDT | 124.00 | 2.73 | 0.10 | 4.80 | 0.00 | - | 3 | 682 | 18.56% |
| XLI240920P00125000 | 2024-05-17 11:46AM EDT | 125.00 | 3.17 | 0.80 | 5.50 | +0.20 | +6.73% | 34 | 844 | 19.25% |
| XLI240920P00126000 | 2024-05-17 2:56PM EDT | 126.00 | 3.42 | 1.25 | 6.00 | +0.22 | +6.88% | 1 | 610 | 19.15% |
| XLI240920P00127000 | 2024-05-16 10:54AM EDT | 127.00 | 3.70 | 1.00 | 5.75 | 0.00 | - | 1 | 353 | 16.42% |
| XLI240920P00128000 | 2024-05-10 11:07AM EDT | 128.00 | 4.40 | 1.87 | 6.50 | 0.00 | - | - | 10 | 16.97% |
| XLI240920P00129000 | 2024-05-10 3:52PM EDT | 129.00 | 4.85 | 2.59 | 7.30 | 0.00 | - | 1 | 40 | 17.60% |
| XLI240920P00130000 | 2024-05-09 2:42PM EDT | 130.00 | 5.75 | 3.00 | 7.90 | 0.00 | - | 5 | 10 | 17.45% |
| XLI240920P00131000 | 2024-05-10 2:56PM EDT | 131.00 | 6.10 | 4.00 | 8.50 | 0.00 | - | 33 | 485 | 17.19% |
| XLI240920P00135000 | 2024-05-06 1:59PM EDT | 135.00 | 11.09 | 7.40 | 12.00 | 0.00 | - | 4 | 0 | 19.48% |
© 2024 Yahoo. Todos os direitos reservados.