Mercado abrirá em 1 h 30 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
2.352,80 +5,90 (+0,25%) Bitcoin USD
66.369,38 +1.000,70 (+1,53%)
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 comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250620C00055000 | 2023-08-30 3:26PM EDT | 55.00 | 56.02 | 49.00 | 54.00 | 0.00 | - | - | 15 | 0.00% |
| XLI250620C00060000 | 2023-08-01 10:03AM EDT | 60.00 | 52.90 | 49.40 | 52.60 | 0.00 | - | 2 | 1 | 0.00% |
| XLI250620C00065000 | 2023-05-26 1:07PM EDT | 65.00 | 37.65 | 36.95 | 46.95 | 0.00 | - | 5 | 5 | 0.00% |
| XLI250620C00070000 | 2023-06-13 9:42AM EDT | 70.00 | 37.50 | 42.25 | 43.30 | 0.00 | - | 2 | 2 | 0.00% |
| XLI250620C00075000 | 2024-01-16 2:17PM EDT | 75.00 | 39.25 | 44.00 | 49.00 | 0.00 | - | 1 | 4 | 32.36% |
| XLI250620C00083000 | 2023-08-10 11:46AM EDT | 83.00 | 32.10 | 26.50 | 31.50 | 0.00 | - | - | 4 | 0.00% |
| XLI250620C00086000 | 2024-04-15 9:44AM EDT | 86.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00088000 | 2024-02-07 10:44AM EDT | 88.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00089000 | 2024-03-20 11:17AM EDT | 89.00 | 39.01 | 31.45 | 41.35 | 0.00 | - | 1 | 3 | 47.45% |
| XLI250620C00090000 | 2023-05-18 3:55PM EDT | 90.00 | 19.63 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLI250620C00091000 | 2023-08-10 10:45AM EDT | 91.00 | 26.15 | 20.50 | 25.50 | 0.00 | - | - | 7 | 0.00% |
| XLI250620C00096000 | 2023-05-24 2:11PM EDT | 96.00 | 14.20 | 13.05 | 23.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00097000 | 2023-07-13 10:53AM EDT | 97.00 | 21.65 | 20.55 | 23.85 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00098000 | 2023-05-24 3:57PM EDT | 98.00 | 13.19 | 14.50 | 21.90 | 0.00 | - | - | 59 | 0.00% |
| XLI250620C00099000 | 2024-02-22 4:39PM EDT | 99.00 | 26.76 | 29.50 | 34.50 | 0.00 | - | 1 | 2 | 46.01% |
| XLI250620C00100000 | 2024-06-14 1:04PM EDT | 100.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 0.00% |
| XLI250620C00101000 | 2023-07-13 11:13AM EDT | 101.00 | 18.75 | 17.85 | 20.70 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00102000 | 2024-01-12 12:22PM EDT | 102.00 | 17.76 | 16.50 | 26.45 | 0.00 | - | - | 0 | 29.71% |
| XLI250620C00103000 | 2024-02-22 2:50PM EDT | 103.00 | 23.53 | 26.00 | 31.00 | 0.00 | - | 1 | 5 | 43.10% |
| XLI250620C00104000 | 2024-03-06 2:16PM EDT | 104.00 | 24.53 | 27.10 | 30.50 | 0.00 | - | 1 | 12 | 43.27% |
| XLI250620C00105000 | 2024-03-21 1:52PM EDT | 105.00 | 27.23 | 18.30 | 27.90 | 0.00 | - | 1 | 30 | 38.34% |
| XLI250620C00106000 | 2024-03-21 1:52PM EDT | 106.00 | 26.42 | 20.10 | 29.15 | 0.00 | - | 1 | 64 | 42.73% |
| XLI250620C00107000 | 2024-04-01 10:39AM EDT | 107.00 | 25.30 | 21.45 | 21.95 | 0.00 | - | 2 | 516 | 26.67% |
| XLI250620C00108000 | 2024-04-15 10:59AM EDT | 108.00 | 23.25 | 23.65 | 24.10 | 0.00 | - | 1 | 158 | 33.44% |
| XLI250620C00110000 | 2024-05-30 9:30AM EDT | 110.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 403 | 0.00% |
| XLI250620C00115000 | 2024-06-12 10:37AM EDT | 115.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
| XLI250620C00120000 | 2024-06-14 11:17AM EDT | 120.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| XLI250620C00125000 | 2024-06-18 11:26AM EDT | 125.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 703 | 0.39% |
| XLI250620C00130000 | 2024-06-13 3:53PM EDT | 130.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 108 | 980 | 1.56% |
| XLI250620C00135000 | 2024-06-13 12:47PM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 1.56% |
| XLI250620C00140000 | 2024-06-17 10:23AM EDT | 140.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 21 | 511 | 3.13% |
| XLI250620C00145000 | 2023-12-06 12:27PM EDT | 145.00 | 0.80 | 0.58 | 1.47 | 0.00 | - | 2 | 5 | 15.20% |
| XLI250620C00150000 | 2024-03-26 10:37AM EDT | 150.00 | 1.92 | 1.34 | 1.64 | 0.00 | - | 5 | 99 | 17.80% |
| XLI250620C00155000 | 2024-05-31 10:35AM EDT | 155.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| XLI250620C00160000 | 2024-06-10 3:24PM EDT | 160.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| XLI250620C00165000 | 2024-05-31 10:33AM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| XLI250620C00170000 | 2024-05-21 2:52PM EDT | 170.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| XLI250620C00175000 | 2024-05-10 2:10PM EDT | 175.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 37.15% |
| XLI250620C00180000 | 2024-04-18 2:06PM EDT | 180.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 38.86% |
| XLI250620C00185000 | 2024-04-17 12:29PM EDT | 185.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 40.49% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250620P00050000 | 2024-04-19 2:40PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| XLI250620P00055000 | 2024-04-19 2:10PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XLI250620P00060000 | 2024-05-07 1:23PM EDT | 60.00 | 0.19 | 0.06 | 5.00 | 0.00 | - | 2 | 6 | 58.09% |
| XLI250620P00065000 | 2024-05-13 11:02AM EDT | 65.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 2 | 325 | 52.53% |
| XLI250620P00070000 | 2024-06-11 3:01PM EDT | 70.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| XLI250620P00075000 | 2024-06-10 3:24PM EDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| XLI250620P00080000 | 2024-05-07 1:36PM EDT | 80.00 | 0.59 | 0.00 | 2.50 | 0.00 | - | 2 | 823 | 38.51% |
| XLI250620P00081000 | 2024-05-07 1:53PM EDT | 81.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 48.05% |
| XLI250620P00082000 | 2024-05-07 1:54PM EDT | 82.00 | 0.59 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 47.06% |
| XLI250620P00083000 | 2024-05-07 1:53PM EDT | 83.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 46.08% |
| XLI250620P00084000 | 2024-05-03 12:54PM EDT | 84.00 | 0.77 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 45.11% |
| XLI250620P00085000 | 2024-06-11 12:35PM EDT | 85.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 6.25% |
| XLI250620P00086000 | 2023-08-23 12:40PM EDT | 86.00 | 3.35 | 1.45 | 5.00 | 0.00 | - | 20 | 20 | 43.20% |
| XLI250620P00088000 | 2024-05-14 11:23AM EDT | 88.00 | 0.76 | 0.67 | 0.93 | 0.00 | - | - | 1 | 24.10% |
| XLI250620P00090000 | 2024-03-04 12:34PM EDT | 90.00 | 1.39 | 0.00 | 5.00 | 0.00 | - | 100 | 908 | 39.47% |
| XLI250620P00091000 | 2024-01-11 10:55AM EDT | 91.00 | 2.48 | 0.00 | 9.60 | 0.00 | - | 1 | 93 | 52.54% |
| XLI250620P00092000 | 2024-01-22 11:40AM EDT | 92.00 | 2.33 | 1.73 | 1.94 | 0.00 | - | 1 | 3 | 26.54% |
| XLI250620P00093000 | 2023-12-21 10:30AM EDT | 93.00 | 3.12 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 36.76% |
| XLI250620P00094000 | 2023-11-15 2:36PM EDT | 94.00 | 4.15 | 0.00 | 9.60 | 0.00 | - | - | 0 | 49.31% |
| XLI250620P00095000 | 2024-06-11 12:35PM EDT | 95.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10 | 530 | 6.25% |
| XLI250620P00097000 | 2024-05-03 9:38AM EDT | 97.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 62 | 33.22% |
| XLI250620P00098000 | 2023-05-24 2:11PM EDT | 98.00 | 9.70 | 4.00 | 9.00 | 0.00 | - | - | 1 | 43.51% |
| XLI250620P00100000 | 2024-05-10 3:58PM EDT | 100.00 | 1.48 | 0.04 | 4.95 | 0.00 | - | 12 | 243 | 30.48% |
| XLI250620P00101000 | 2023-11-10 3:35PM EDT | 101.00 | 7.00 | 2.50 | 7.50 | 0.00 | - | - | 3 | 36.57% |
| XLI250620P00102000 | 2023-11-10 3:39PM EDT | 102.00 | 7.40 | 0.40 | 10.30 | 0.00 | - | - | 9 | 42.79% |
| XLI250620P00103000 | 2024-04-01 10:59AM EDT | 103.00 | 2.00 | 2.28 | 2.59 | 0.00 | - | 1 | 31 | 20.98% |
| XLI250620P00104000 | 2024-04-29 10:37AM EDT | 104.00 | 2.44 | 1.91 | 2.27 | 0.00 | - | 1 | 136 | 19.23% |
| XLI250620P00105000 | 2024-02-27 2:08PM EDT | 105.00 | 3.15 | 1.61 | 2.49 | 0.00 | - | 20 | 158 | 19.21% |
| XLI250620P00106000 | 2024-04-24 1:38PM EDT | 106.00 | 3.05 | 1.66 | 2.55 | 0.00 | - | 2 | 201 | 18.67% |
| XLI250620P00107000 | 2023-08-23 12:45PM EDT | 107.00 | 8.60 | 6.50 | 11.50 | 0.00 | - | 33 | 34 | 40.51% |
| XLI250620P00108000 | 2024-01-12 3:53PM EDT | 108.00 | 5.85 | 0.00 | 9.60 | 0.00 | - | 20 | 25 | 35.00% |
| XLI250620P00110000 | 2024-06-03 3:19PM EDT | 110.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 352 | 3.13% |
| XLI250620P00115000 | 2024-06-18 3:02PM EDT | 115.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 60 | 148 | 1.56% |
| XLI250620P00120000 | 2024-06-14 10:49AM EDT | 120.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 152 | 1,026 | 0.78% |
| XLI250620P00125000 | 2024-06-17 1:38PM EDT | 125.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 978 | 0.00% |
| XLI250620P00130000 | 2024-05-07 1:31PM EDT | 130.00 | 8.80 | 7.00 | 12.00 | 0.00 | - | 4 | 173 | 16.10% |
| XLI250620P00135000 | 2024-04-12 3:07PM EDT | 135.00 | 13.77 | 8.00 | 12.05 | 0.00 | - | 1 | 1 | 6.01% |
© 2024 Yahoo. Todos os direitos reservados.