Mercado fechado
BOVESPA
132.730,36 -279,42 (-0,21%) MERVAL
1.727.776,50 +12.105,88 (+0,71%) MXX
52.778,17 -812,35 (-1,52%) PETROLEO CRU
68,64 +0,97 (+1,43%) OURO
2.680,80 -14,10 (-0,52%) Bitcoin USD
66.060,07 +688,14 (+1,05%)
The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250321C00075000 | 2024-09-26 10:09AM EDT | 75.00 | 61.38 | 58.50 | 63.20 | 0.00 | - | 1 | 1 | 55.08% |
| XLI250321C00102000 | 2024-09-20 1:09PM EDT | 102.00 | 32.68 | 32.80 | 37.25 | 0.00 | - | 2 | 2 | 48.38% |
| XLI250321C00108000 | 2024-08-07 1:11PM EDT | 108.00 | 19.25 | 20.75 | 21.55 | 0.00 | - | - | 4 | 0.00% |
| XLI250321C00109000 | 2024-08-05 10:52AM EDT | 109.00 | 16.60 | 20.65 | 25.30 | 0.00 | - | - | 0 | 0.00% |
| XLI250321C00110000 | 2024-08-15 1:54PM EDT | 110.00 | 21.00 | 21.80 | 24.80 | 0.00 | - | 5 | 9 | 0.00% |
| XLI250321C00114000 | 2024-09-09 3:52PM EDT | 114.00 | 17.46 | 22.00 | 26.00 | 0.00 | - | - | 3 | 38.07% |
| XLI250321C00115000 | 2024-09-03 2:14PM EDT | 115.00 | 17.52 | 20.95 | 25.10 | 0.00 | - | - | 1 | 37.32% |
| XLI250321C00120000 | 2024-09-19 2:40PM EDT | 120.00 | 17.79 | 16.65 | 21.00 | 0.00 | - | 2 | 9 | 34.71% |
| XLI250321C00123000 | 2024-09-19 2:43PM EDT | 123.00 | 15.25 | 14.40 | 18.35 | 0.00 | - | - | 10 | 32.31% |
| XLI250321C00124000 | 2024-09-17 12:23PM EDT | 124.00 | 12.70 | 13.00 | 17.50 | 0.00 | - | 2 | 3 | 31.59% |
| XLI250321C00125000 | 2024-09-23 3:46PM EDT | 125.00 | 13.42 | 12.55 | 16.95 | 0.00 | - | 1 | 14 | 31.74% |
| XLI250321C00126000 | 2024-08-13 11:17AM EDT | 126.00 | 6.50 | 7.25 | 11.40 | 0.00 | - | - | 2 | 16.59% |
| XLI250321C00127000 | 2024-09-23 9:48AM EDT | 127.00 | 11.40 | 10.60 | 15.00 | 0.00 | - | - | 5 | 29.44% |
| XLI250321C00128000 | 2024-09-17 10:53AM EDT | 128.00 | 9.99 | 10.35 | 14.35 | 0.00 | - | 1 | 2 | 29.21% |
| XLI250321C00129000 | 2024-09-17 10:24AM EDT | 129.00 | 9.41 | 9.15 | 13.50 | 0.00 | - | 15 | 17 | 28.37% |
| XLI250321C00130000 | 2024-09-26 1:29PM EDT | 130.00 | 10.33 | 8.40 | 12.95 | 0.00 | - | 15 | 810 | 28.35% |
| XLI250321C00131000 | 2024-08-30 10:51AM EDT | 131.00 | 7.00 | 7.50 | 11.80 | 0.00 | - | 1 | 4 | 26.63% |
| XLI250321C00132000 | 2024-09-19 2:45PM EDT | 132.00 | 8.65 | 7.10 | 11.50 | 0.00 | - | 10 | 29 | 27.22% |
| XLI250321C00133000 | 2024-09-23 3:53PM EDT | 133.00 | 7.60 | 6.40 | 10.45 | 0.00 | - | 3 | 12 | 25.73% |
| XLI250321C00134000 | 2024-08-23 3:07PM EDT | 134.00 | 4.46 | 4.15 | 8.80 | 0.00 | - | 1 | 1 | 22.58% |
| XLI250321C00135000 | 2024-09-27 3:12PM EDT | 135.00 | 7.20 | 5.30 | 9.40 | +0.54 | +8.11% | 20 | 595 | 25.48% |
| XLI250321C00136000 | 2024-09-24 12:37PM EDT | 136.00 | 6.80 | 4.10 | 8.35 | +0.80 | +13.33% | 17 | 117 | 23.87% |
| XLI250321C00137000 | 2024-09-27 3:48PM EDT | 137.00 | 5.90 | 3.95 | 7.70 | +0.10 | +1.72% | 14 | 103 | 23.30% |
| XLI250321C00138000 | 2024-09-26 3:31PM EDT | 138.00 | 5.10 | 3.95 | 7.20 | 0.00 | - | 21 | 63 | 23.09% |
| XLI250321C00139000 | 2024-09-20 11:41AM EDT | 139.00 | 3.70 | 2.63 | 6.85 | 0.00 | - | 15 | 110 | 23.23% |
| XLI250321C00140000 | 2024-09-20 9:30AM EDT | 140.00 | 3.55 | 3.00 | 6.85 | 0.00 | - | 1 | 67 | 24.27% |
| XLI250321C00141000 | 2024-09-25 12:56PM EDT | 141.00 | 3.60 | 2.20 | 6.45 | 0.00 | - | 6 | 24 | 24.20% |
| XLI250321C00142000 | 2024-09-26 11:26AM EDT | 142.00 | 3.50 | 2.10 | 6.00 | 0.00 | - | 101 | 108 | 23.93% |
| XLI250321C00143000 | 2024-09-27 3:40PM EDT | 143.00 | 3.12 | 1.85 | 5.50 | +1.37 | +78.29% | 3 | 48 | 23.48% |
| XLI250321C00144000 | 2024-09-24 11:54AM EDT | 144.00 | 2.44 | 1.37 | 5.45 | 0.00 | - | 2 | 15 | 24.25% |
| XLI250321C00145000 | 2024-09-26 11:26AM EDT | 145.00 | 2.35 | 0.88 | 5.00 | 0.00 | - | 105 | 117 | 23.85% |
| XLI250321C00146000 | 2024-09-19 10:33AM EDT | 146.00 | 1.90 | 0.92 | 5.00 | 0.00 | - | 1 | 83 | 24.70% |
| XLI250321C00147000 | 2024-09-18 1:17PM EDT | 147.00 | 1.32 | 0.25 | 4.80 | 0.00 | - | 2 | 2 | 24.95% |
| XLI250321C00148000 | 2024-09-13 11:02AM EDT | 148.00 | 0.84 | 0.66 | 4.60 | 0.00 | - | 2 | 0 | 25.16% |
| XLI250321C00149000 | 2024-09-11 11:39AM EDT | 149.00 | 0.46 | 0.20 | 4.55 | 0.00 | - | 5 | 7 | 25.79% |
| XLI250321C00150000 | 2024-09-13 11:09AM EDT | 150.00 | 0.58 | 0.27 | 4.55 | 0.00 | - | 2 | 3 | 26.56% |
| XLI250321C00151000 | 2024-09-25 2:06PM EDT | 151.00 | 0.90 | 0.23 | 3.50 | 0.00 | - | 2 | 2 | 24.03% |
| XLI250321C00152000 | 2024-09-27 3:15PM EDT | 152.00 | 0.92 | 0.03 | 4.50 | +0.14 | +17.95% | 2 | 34 | 27.89% |
| XLI250321C00153000 | 2024-09-27 11:24AM EDT | 153.00 | 0.82 | 0.08 | 3.10 | +0.08 | +10.81% | 2 | 4 | 24.11% |
| XLI250321C00154000 | 2024-09-27 11:24AM EDT | 154.00 | 0.71 | 0.10 | 4.20 | +0.07 | +10.94% | 2 | 5 | 28.38% |
| XLI250321C00155000 | 2024-09-27 11:23AM EDT | 155.00 | 0.59 | 0.07 | 3.00 | +0.02 | +3.51% | 2 | 7 | 25.09% |
| XLI250321C00156000 | 2024-09-26 1:41PM EDT | 156.00 | 0.50 | 0.00 | 2.60 | +0.01 | +2.04% | 2 | 0 | 24.30% |
| XLI250321C00157000 | 2024-09-27 9:50AM EDT | 157.00 | 0.40 | 0.00 | 2.19 | -0.01 | -2.44% | 2 | 468 | 23.37% |
| XLI250321C00158000 | 2024-09-27 9:49AM EDT | 158.00 | 0.35 | 0.02 | 2.18 | +0.01 | +2.94% | 2 | 6 | 23.93% |
| XLI250321C00159000 | 2024-09-26 10:15AM EDT | 159.00 | 0.30 | 0.00 | 1.93 | -0.03 | -9.09% | 2 | 2 | 23.49% |
| XLI250321C00160000 | 2024-09-27 9:51AM EDT | 160.00 | 0.30 | 0.00 | 2.40 | +0.07 | +30.43% | 2 | 10 | 25.95% |
| XLI250321C00161000 | 2024-09-27 9:52AM EDT | 161.00 | 0.24 | 0.00 | 1.70 | +0.01 | +4.35% | 2 | 1 | 23.61% |
| XLI250321C00162000 | 2024-09-27 9:51AM EDT | 162.00 | 0.21 | 0.00 | 2.09 | -0.05 | -19.23% | 2 | 0 | 25.83% |
| XLI250321C00163000 | 2024-09-26 9:58AM EDT | 163.00 | 0.19 | 0.00 | 2.03 | +0.01 | +5.56% | 2 | 1 | 26.12% |
| XLI250321C00164000 | 2024-09-27 9:53AM EDT | 164.00 | 0.15 | 0.00 | 1.98 | -0.03 | -16.67% | 2 | 1 | 26.45% |
| XLI250321C00165000 | 2024-09-27 9:54AM EDT | 165.00 | 0.18 | 0.00 | 2.13 | +0.02 | +12.50% | 2 | 0 | 27.63% |
| XLI250321C00166000 | 2024-09-27 9:55AM EDT | 166.00 | 0.14 | 0.00 | 1.88 | -0.06 | -30.00% | 1 | 1 | 27.05% |
| XLI250321C00167000 | 2024-09-27 3:15PM EDT | 167.00 | 0.15 | 0.00 | 2.10 | -0.03 | -16.67% | 2 | 0 | 28.54% |
| XLI250321C00168000 | 2024-09-27 3:16PM EDT | 168.00 | 0.10 | 0.00 | 1.97 | -0.03 | -23.08% | 2 | 0 | 28.48% |
| XLI250321C00169000 | 2024-09-23 10:54AM EDT | 169.00 | 0.12 | 0.00 | 1.49 | 0.00 | - | 2 | 0 | 26.69% |
| XLI250321C00170000 | 2024-09-18 3:17PM EDT | 170.00 | 0.11 | 0.00 | 2.64 | 0.00 | - | 2 | 0 | 32.37% |
| XLI250321C00171000 | 2024-08-23 3:00PM EDT | 171.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 40.92% |
| XLI250321C00172000 | 2024-08-23 3:00PM EDT | 172.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 41.47% |
| XLI250321C00173000 | 2024-08-23 3:01PM EDT | 173.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 42.02% |
| XLI250321C00174000 | 2024-08-23 3:01PM EDT | 174.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 42.57% |
| XLI250321C00175000 | 2024-08-23 3:01PM EDT | 175.00 | 0.12 | 0.00 | 4.50 | 0.00 | - | 2 | 0 | 42.05% |
| XLI250321C00176000 | 2024-08-23 3:02PM EDT | 176.00 | 0.10 | 0.00 | 3.85 | 0.00 | - | 2 | 0 | 40.20% |
| XLI250321C00189000 | 2024-09-26 11:33AM EDT | 189.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 80 | 160 | 23.71% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250321P00064000 | 2024-09-03 2:26PM EDT | 64.00 | 0.12 | 0.00 | 1.85 | 0.00 | - | - | 2 | 66.38% |
| XLI250321P00067000 | 2024-09-10 1:42PM EDT | 67.00 | 0.11 | 0.00 | 1.66 | 0.00 | - | - | 0 | 61.40% |
| XLI250321P00068000 | 2024-09-18 11:19AM EDT | 68.00 | 0.09 | 0.00 | 1.90 | 0.00 | - | 2 | 0 | 61.99% |
| XLI250321P00069000 | 2024-09-18 11:19AM EDT | 69.00 | 0.11 | 0.00 | 1.76 | 0.00 | - | 2 | 0 | 59.86% |
| XLI250321P00070000 | 2024-09-18 11:18AM EDT | 70.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 2 | 0 | 60.35% |
| XLI250321P00071000 | 2024-09-18 11:18AM EDT | 71.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 2 | 0 | 59.23% |
| XLI250321P00072000 | 2024-09-18 11:17AM EDT | 72.00 | 0.15 | 0.00 | 1.87 | 0.00 | - | 2 | 1 | 57.30% |
| XLI250321P00073000 | 2024-09-18 11:17AM EDT | 73.00 | 0.15 | 0.00 | 1.87 | 0.00 | - | 2 | 0 | 56.20% |
| XLI250321P00074000 | 2024-09-18 11:17AM EDT | 74.00 | 0.18 | 0.00 | 2.00 | 0.00 | - | 2 | 1 | 55.96% |
| XLI250321P00075000 | 2024-09-25 2:09PM EDT | 75.00 | 0.12 | 0.00 | 2.00 | 0.00 | - | 2 | 1 | 54.88% |
| XLI250321P00076000 | 2024-09-25 2:09PM EDT | 76.00 | 0.14 | 0.00 | 1.89 | 0.00 | - | 2 | 1 | 53.17% |
| XLI250321P00077000 | 2024-09-25 2:08PM EDT | 77.00 | 0.13 | 0.00 | 1.99 | 0.00 | - | 2 | 4 | 52.73% |
| XLI250321P00078000 | 2024-09-27 2:10PM EDT | 78.00 | 0.14 | 0.00 | 2.00 | -0.01 | -6.67% | 4 | 4 | 51.76% |
| XLI250321P00079000 | 2024-09-27 2:09PM EDT | 79.00 | 0.16 | 0.00 | 2.07 | +0.02 | +14.29% | 4 | 5 | 51.12% |
| XLI250321P00080000 | 2024-09-27 11:17AM EDT | 80.00 | 0.13 | 0.00 | 1.86 | -0.01 | -7.14% | 2 | 3 | 57.89% |
| XLI250321P00081000 | 2024-09-27 11:16AM EDT | 81.00 | 0.16 | 0.00 | 2.00 | -0.02 | -11.11% | 2 | 5 | 57.90% |
| XLI250321P00082000 | 2024-09-27 11:15AM EDT | 82.00 | 0.18 | 0.00 | 1.83 | +0.03 | +20.00% | 2 | 3 | 55.42% |
| XLI250321P00083000 | 2024-09-26 10:10AM EDT | 83.00 | 0.19 | 0.00 | 1.96 | +0.08 | +72.73% | 2 | 6 | 55.36% |
| XLI250321P00084000 | 2024-09-27 11:14AM EDT | 84.00 | 0.18 | 0.00 | 1.74 | +0.01 | +5.88% | 2 | 2 | 52.54% |
| XLI250321P00085000 | 2024-09-27 11:14AM EDT | 85.00 | 0.19 | 0.00 | 2.15 | -0.04 | -17.39% | 4 | 4 | 54.59% |
| XLI250321P00086000 | 2024-09-27 11:10AM EDT | 86.00 | 0.21 | 0.00 | 2.15 | -0.03 | -12.50% | 2 | 4 | 53.50% |
| XLI250321P00087000 | 2024-09-27 2:20PM EDT | 87.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 4 | 3 | 53.47% |
| XLI250321P00088000 | 2024-09-27 11:09AM EDT | 88.00 | 0.26 | 0.00 | 1.89 | +0.02 | +8.33% | 2 | 4 | 49.50% |
| XLI250321P00089000 | 2024-09-27 11:08AM EDT | 89.00 | 0.16 | 0.00 | 2.15 | -0.06 | -27.27% | 4 | 5 | 50.29% |
| XLI250321P00090000 | 2024-09-27 11:07AM EDT | 90.00 | 0.24 | 0.00 | 2.10 | +0.05 | +26.32% | 2 | 2 | 48.91% |
| XLI250321P00091000 | 2024-09-26 9:57AM EDT | 91.00 | 0.25 | 0.00 | 2.21 | +0.05 | +25.00% | 2 | 3 | 48.61% |
| XLI250321P00092000 | 2024-09-27 10:02AM EDT | 92.00 | 0.28 | 0.01 | 1.16 | +0.06 | +27.27% | 2 | 5 | 39.89% |
| XLI250321P00093000 | 2024-09-27 9:57AM EDT | 93.00 | 0.29 | 0.00 | 1.86 | +0.02 | +7.41% | 2 | 1 | 44.24% |
| XLI250321P00094000 | 2024-09-26 1:45PM EDT | 94.00 | 0.31 | 0.00 | 1.64 | +0.01 | +3.33% | 2 | 1 | 41.74% |
| XLI250321P00095000 | 2024-09-27 9:58AM EDT | 95.00 | 0.27 | 0.02 | 1.60 | 0.00 | - | 2 | 5 | 40.50% |
| XLI250321P00096000 | 2024-09-27 10:03AM EDT | 96.00 | 0.29 | 0.02 | 2.13 | -0.08 | -21.62% | 2 | 2 | 43.02% |
| XLI250321P00097000 | 2024-09-27 11:20AM EDT | 97.00 | 0.30 | 0.03 | 1.21 | -0.01 | -3.23% | 2 | 2 | 35.82% |
| XLI250321P00098000 | 2024-09-27 11:08AM EDT | 98.00 | 0.36 | 0.03 | 1.83 | +0.03 | +9.09% | 2 | 1 | 39.21% |
| XLI250321P00099000 | 2024-09-27 10:05AM EDT | 99.00 | 0.35 | 0.00 | 1.49 | +0.01 | +2.94% | 2 | 8 | 36.06% |
| XLI250321P00100000 | 2024-09-27 11:26AM EDT | 100.00 | 0.37 | 0.08 | 1.80 | -0.03 | -7.50% | 2 | 4 | 37.15% |
| XLI250321P00110000 | 2024-09-05 3:11PM EDT | 110.00 | 1.49 | 0.11 | 2.93 | 0.00 | - | 12 | 141 | 33.44% |
| XLI250321P00113000 | 2024-09-05 3:11PM EDT | 113.00 | 1.87 | 0.27 | 3.50 | 0.00 | - | 6 | 41 | 32.84% |
| XLI250321P00115000 | 2024-08-28 2:01PM EDT | 115.00 | 1.65 | 0.30 | 1.25 | 0.00 | - | 4 | 30 | 20.98% |
| XLI250321P00116000 | 2024-08-19 9:33AM EDT | 116.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| XLI250321P00117000 | 2024-09-13 3:23PM EDT | 117.00 | 1.87 | 0.24 | 1.97 | 0.00 | - | 1 | 5 | 22.71% |
| XLI250321P00118000 | 2024-09-25 10:08AM EDT | 118.00 | 1.39 | 0.16 | 3.10 | 0.00 | - | 21 | 36 | 26.31% |
| XLI250321P00119000 | 2024-09-26 2:53PM EDT | 119.00 | 1.52 | 0.05 | 4.40 | 0.00 | - | 2 | 32 | 29.95% |
| XLI250321P00120000 | 2024-09-23 2:31PM EDT | 120.00 | 1.80 | 0.01 | 4.50 | 0.00 | - | 3 | 323 | 29.22% |
| XLI250321P00121000 | 2024-09-19 10:01AM EDT | 121.00 | 2.10 | 0.06 | 4.90 | 0.00 | - | 1 | 2 | 29.47% |
| XLI250321P00122000 | 2024-09-25 3:41PM EDT | 122.00 | 2.00 | 0.20 | 4.85 | 0.00 | - | 5 | 1 | 28.21% |
| XLI250321P00123000 | 2024-08-29 10:56AM EDT | 123.00 | 2.52 | 0.71 | 5.00 | 0.00 | - | 2 | 3 | 27.59% |
| XLI250321P00124000 | 2024-09-25 9:30AM EDT | 124.00 | 2.20 | 1.99 | 5.00 | 0.00 | - | 1 | 6 | 26.48% |
| XLI250321P00125000 | 2024-09-27 12:23PM EDT | 125.00 | 2.30 | 1.50 | 2.95 | -0.19 | -7.63% | 2 | 1,154 | 18.86% |
| XLI250321P00126000 | 2024-09-18 1:02PM EDT | 126.00 | 3.40 | 0.61 | 5.00 | 0.00 | - | 74 | 328 | 24.23% |
| XLI250321P00127000 | 2024-09-13 2:13PM EDT | 127.00 | 3.90 | 0.53 | 5.00 | 0.00 | - | 17 | 76 | 23.09% |
| XLI250321P00128000 | 2024-09-25 4:04PM EDT | 128.00 | 3.50 | 0.58 | 5.00 | 0.00 | - | 85 | 93 | 21.94% |
| XLI250321P00129000 | 2024-09-13 1:30PM EDT | 129.00 | 4.50 | 1.00 | 4.00 | 0.00 | - | - | 2 | 17.87% |
| XLI250321P00130000 | 2024-09-27 12:44PM EDT | 130.00 | 3.40 | 3.00 | 5.55 | -0.60 | -15.00% | 15 | 794 | 21.15% |
| XLI250321P00131000 | 2024-09-20 12:57PM EDT | 131.00 | 4.35 | 1.50 | 5.15 | 0.00 | - | 70 | 42 | 18.81% |
| XLI250321P00132000 | 2024-09-26 9:48AM EDT | 132.00 | 3.75 | 2.51 | 6.50 | 0.00 | - | 3 | 45 | 21.28% |
| XLI250321P00133000 | 2024-09-20 12:57PM EDT | 133.00 | 5.00 | 2.00 | 5.70 | 0.00 | - | 3 | 3 | 17.79% |
| XLI250321P00134000 | 2024-09-26 10:50AM EDT | 134.00 | 4.65 | 2.50 | 6.65 | 0.00 | - | 32 | 56 | 19.03% |
| XLI250321P00135000 | 2024-09-25 1:02PM EDT | 135.00 | 5.25 | 2.89 | 6.90 | 0.00 | - | 1 | 20 | 18.31% |
| XLI250321P00136000 | 2024-09-25 1:00PM EDT | 136.00 | 5.65 | 3.00 | 7.40 | 0.00 | - | 2 | 15 | 18.20% |
© 2024 Yahoo. Todos os direitos reservados.