Mercado abrirá em 3 h 44 min
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
79,98 -0,08 (-0,10%) OURO
2.448,50 +31,10 (+1,29%) Bitcoin USD
66.927,70 -175,49 (-0,26%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241220C00060000 | 2024-03-20 3:57PM EDT | 60.00 | 65.67 | 59.40 | 64.15 | 0.00 | - | - | 0 | 0.00% |
| XLI241220C00091000 | 2024-04-18 12:34PM EDT | 91.00 | 33.75 | 34.05 | 38.85 | 0.00 | - | 1 | 3 | 49.69% |
| XLI241220C00092000 | 2024-04-15 10:11AM EDT | 92.00 | 34.80 | 34.30 | 38.25 | 0.00 | - | - | 4 | 50.28% |
| XLI241220C00094000 | 2024-03-06 3:15PM EDT | 94.00 | 30.65 | 33.15 | 36.45 | 0.00 | - | 2 | 2 | 48.80% |
| XLI241220C00098000 | 2024-04-12 2:37PM EDT | 98.00 | 28.45 | 28.15 | 32.90 | 0.00 | - | 1 | 1 | 45.98% |
| XLI241220C00099000 | 2024-04-12 2:38PM EDT | 99.00 | 27.55 | 27.45 | 32.00 | 0.00 | - | 1 | 1 | 45.20% |
| XLI241220C00100000 | 2024-05-07 10:56AM EDT | 100.00 | 27.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI241220C00105000 | 2024-04-12 3:17PM EDT | 105.00 | 22.15 | 21.70 | 25.50 | 0.00 | - | 2 | 17 | 36.67% |
| XLI241220C00107000 | 2024-04-19 3:37PM EDT | 107.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI241220C00112000 | 2024-05-07 3:16PM EDT | 112.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI241220C00113000 | 2024-05-01 12:39PM EDT | 113.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI241220C00115000 | 2024-04-17 10:51AM EDT | 115.00 | 13.25 | 12.50 | 17.20 | 0.00 | - | 2 | 204 | 30.77% |
| XLI241220C00117000 | 2024-04-18 1:04PM EDT | 117.00 | 11.70 | 10.85 | 15.50 | 0.00 | - | - | 1 | 29.25% |
| XLI241220C00118000 | 2024-04-23 10:34AM EDT | 118.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI241220C00120000 | 2024-05-15 1:11PM EDT | 120.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI241220C00122000 | 2024-05-06 11:11AM EDT | 122.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI241220C00123000 | 2024-05-17 10:10AM EDT | 123.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI241220C00125000 | 2024-05-15 9:45AM EDT | 125.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI241220C00126000 | 2024-05-17 10:38AM EDT | 126.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| XLI241220C00127000 | 2024-05-02 9:48AM EDT | 127.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| XLI241220C00129000 | 2024-05-17 10:29AM EDT | 129.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLI241220C00130000 | 2024-05-17 2:34PM EDT | 130.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| XLI241220C00131000 | 2024-05-17 1:21PM EDT | 131.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| XLI241220C00132000 | 2024-05-16 2:59PM EDT | 132.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLI241220C00135000 | 2024-05-09 9:49AM EDT | 135.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLI241220C00138000 | 2024-04-23 2:57PM EDT | 138.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLI241220C00139000 | 2024-05-09 9:48AM EDT | 139.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| XLI241220C00140000 | 2024-05-09 9:49AM EDT | 140.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 3.13% |
| XLI241220C00141000 | 2024-05-09 10:36AM EDT | 141.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| XLI241220C00145000 | 2024-04-23 3:20PM EDT | 145.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLI241220C00150000 | 2024-05-16 2:53PM EDT | 150.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI241220C00155000 | 2024-05-15 1:53PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI241220C00160000 | 2024-05-10 1:58PM EDT | 160.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI241220C00165000 | 2024-04-29 1:40PM EDT | 165.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI241220C00170000 | 2024-04-16 1:53PM EDT | 170.00 | 0.11 | 0.00 | 3.55 | 0.00 | - | 2 | 1 | 39.23% |
| XLI241220C00175000 | 2024-04-15 12:42PM EDT | 175.00 | 0.08 | 0.00 | 2.66 | 0.00 | - | 1 | 3 | 37.85% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241220P00060000 | 2024-05-07 1:52PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| XLI241220P00065000 | 2024-04-04 2:41PM EDT | 65.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 7,500 | 7,503 | 56.59% |
| XLI241220P00070000 | 2024-04-16 1:54PM EDT | 70.00 | 0.22 | 0.00 | 2.74 | 0.00 | - | 2 | 1 | 53.86% |
| XLI241220P00075000 | 2024-05-06 11:33AM EDT | 75.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI241220P00080000 | 2024-05-10 1:11PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI241220P00085000 | 2024-05-06 11:31AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI241220P00086000 | 2024-05-06 11:29AM EDT | 86.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI241220P00087000 | 2024-05-06 11:23AM EDT | 87.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI241220P00088000 | 2024-05-08 2:59PM EDT | 88.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI241220P00089000 | 2024-05-08 2:54PM EDT | 89.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI241220P00090000 | 2024-05-10 2:00PM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI241220P00091000 | 2024-05-09 1:43PM EDT | 91.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI241220P00092000 | 2024-05-06 11:13AM EDT | 92.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI241220P00093000 | 2024-05-06 11:14AM EDT | 93.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI241220P00094000 | 2024-05-06 11:16AM EDT | 94.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI241220P00095000 | 2024-05-10 3:47PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI241220P00096000 | 2024-05-09 1:42PM EDT | 96.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI241220P00098000 | 2024-05-13 11:20AM EDT | 98.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI241220P00100000 | 2024-05-17 3:54PM EDT | 100.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLI241220P00102000 | 2024-04-19 2:40PM EDT | 102.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI241220P00103000 | 2024-04-19 2:40PM EDT | 103.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI241220P00105000 | 2024-04-24 1:14PM EDT | 105.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLI241220P00110000 | 2024-05-07 12:10PM EDT | 110.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| XLI241220P00112000 | 2024-04-25 9:32AM EDT | 112.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLI241220P00114000 | 2024-04-26 10:53AM EDT | 114.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 3.13% |
| XLI241220P00115000 | 2024-05-01 3:38PM EDT | 115.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 3.13% |
| XLI241220P00118000 | 2024-04-26 10:39AM EDT | 118.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XLI241220P00119000 | 2024-05-08 3:41PM EDT | 119.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XLI241220P00120000 | 2024-05-16 12:59PM EDT | 120.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XLI241220P00121000 | 2024-05-15 2:31PM EDT | 121.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| XLI241220P00122000 | 2024-05-02 12:30PM EDT | 122.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| XLI241220P00123000 | 2024-05-02 12:30PM EDT | 123.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| XLI241220P00124000 | 2024-05-14 2:24PM EDT | 124.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| XLI241220P00125000 | 2024-05-15 3:01PM EDT | 125.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| XLI241220P00126000 | 2024-05-16 3:18PM EDT | 126.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLI241220P00128000 | 2024-05-10 9:46AM EDT | 128.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI241220P00130000 | 2024-05-07 12:24PM EDT | 130.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLI241220P00135000 | 2024-04-15 9:45AM EDT | 135.00 | 11.45 | 9.35 | 9.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.