Mercado abrirá em 1 h 25 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
2.352,40 +5,50 (+0,23%) Bitcoin USD
66.398,93 +1.000,67 (+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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI260116C00050000 | 2024-06-14 2:09PM EDT | 50.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLI260116C00065000 | 2024-04-22 11:26AM EDT | 65.00 | 59.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLI260116C00070000 | 2023-12-29 10:48AM EDT | 70.00 | 47.68 | 45.00 | 50.00 | 0.00 | - | 4 | 14 | 0.00% |
| XLI260116C00075000 | 2024-02-28 1:54PM EDT | 75.00 | 49.37 | 52.50 | 57.50 | 0.00 | - | - | 1 | 56.26% |
| XLI260116C00080000 | 2024-04-22 11:24AM EDT | 80.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI260116C00090000 | 2024-03-20 11:17AM EDT | 90.00 | 39.87 | 34.85 | 44.00 | 0.00 | - | - | 1 | 45.62% |
| XLI260116C00092000 | 2024-02-06 11:16AM EDT | 92.00 | 30.10 | 34.00 | 39.00 | 0.00 | - | - | 0 | 36.95% |
| XLI260116C00093000 | 2023-11-10 1:37PM EDT | 93.00 | 19.30 | 19.15 | 29.10 | 0.00 | - | 3 | 3 | 0.00% |
| XLI260116C00094000 | 2024-02-06 11:18AM EDT | 94.00 | 28.47 | 32.50 | 37.50 | 0.00 | - | 5 | 11 | 36.48% |
| XLI260116C00095000 | 2024-05-03 2:37PM EDT | 95.00 | 34.63 | 33.50 | 37.50 | 0.00 | - | 2 | 83 | 37.89% |
| XLI260116C00096000 | 2024-03-15 12:11PM EDT | 96.00 | 33.05 | 32.50 | 37.00 | 0.00 | - | 1 | 1 | 38.14% |
| XLI260116C00097000 | 2024-02-12 2:20PM EDT | 97.00 | 27.83 | 31.10 | 34.95 | 0.00 | - | 15 | 15 | 35.03% |
| XLI260116C00098000 | 2024-02-12 2:21PM EDT | 98.00 | 27.05 | 30.20 | 34.00 | 0.00 | - | 10 | 10 | 34.34% |
| XLI260116C00099000 | 2024-02-12 4:03PM EDT | 99.00 | 26.03 | 29.30 | 33.50 | 0.00 | - | 29 | 29 | 34.59% |
| XLI260116C00100000 | 2024-05-16 3:10PM EDT | 100.00 | 32.58 | 26.00 | 30.95 | 0.00 | - | 1 | 38 | 30.52% |
| XLI260116C00101000 | 2024-02-22 2:28PM EDT | 101.00 | 26.78 | 29.50 | 34.50 | 0.00 | - | 4 | 4 | 39.03% |
| XLI260116C00103000 | 2024-03-08 1:48PM EDT | 103.00 | 27.71 | 28.85 | 32.45 | 0.00 | - | 25 | 1 | 37.20% |
| XLI260116C00104000 | 2024-04-19 2:04PM EDT | 104.00 | 26.46 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| XLI260116C00105000 | 2024-04-10 2:54PM EDT | 105.00 | 28.40 | 26.50 | 30.50 | 0.00 | - | 1 | 20 | 35.57% |
| XLI260116C00106000 | 2024-06-03 9:56AM EDT | 106.00 | 25.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI260116C00107000 | 2024-02-02 11:42AM EDT | 107.00 | 18.30 | 21.50 | 26.50 | 0.00 | - | 3 | 3 | 30.09% |
| XLI260116C00108000 | 2023-12-15 11:03AM EDT | 108.00 | 17.00 | 13.50 | 18.50 | 0.00 | - | 1 | 0 | 15.49% |
| XLI260116C00109000 | 2024-04-11 12:33PM EDT | 109.00 | 25.20 | 23.50 | 27.15 | 0.00 | - | - | 1 | 33.37% |
| XLI260116C00110000 | 2024-05-17 12:09PM EDT | 110.00 | 24.17 | 18.00 | 23.00 | 0.00 | - | 3 | 44 | 26.75% |
| XLI260116C00111000 | 2024-04-15 2:15PM EDT | 111.00 | 22.22 | 18.95 | 28.95 | 0.00 | - | 1 | 30 | 38.49% |
| XLI260116C00112000 | 2024-04-15 2:15PM EDT | 112.00 | 21.50 | 18.65 | 28.65 | 0.00 | - | 1 | 11 | 38.82% |
| XLI260116C00113000 | 2024-05-08 9:35AM EDT | 113.00 | 21.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLI260116C00114000 | 2024-06-13 11:04AM EDT | 114.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| XLI260116C00115000 | 2024-06-13 11:04AM EDT | 115.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| XLI260116C00116000 | 2024-05-08 3:10PM EDT | 116.00 | 19.43 | 15.00 | 20.00 | 0.00 | - | 2 | 23 | 27.11% |
| XLI260116C00117000 | 2024-06-03 2:03PM EDT | 117.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| XLI260116C00118000 | 2024-05-17 12:09PM EDT | 118.00 | 18.29 | 12.50 | 17.50 | 0.00 | - | 2 | 99 | 24.55% |
| XLI260116C00119000 | 2024-06-04 10:31AM EDT | 119.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 19 | 66 | 0.00% |
| XLI260116C00120000 | 2024-05-17 12:09PM EDT | 120.00 | 16.96 | 11.00 | 16.00 | 0.00 | - | 3 | 477 | 23.66% |
| XLI260116C00125000 | 2024-06-03 9:34AM EDT | 125.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 7 | 92 | 0.39% |
| XLI260116C00130000 | 2024-06-14 2:12PM EDT | 130.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 184 | 512 | 0.78% |
| XLI260116C00135000 | 2024-06-17 4:07PM EDT | 135.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 368 | 1.56% |
| XLI260116C00140000 | 2024-05-23 11:14AM EDT | 140.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 82 | 5 | 3.13% |
| XLI260116C00145000 | 2024-06-13 3:48PM EDT | 145.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 18 | 71 | 3.13% |
| XLI260116C00150000 | 2024-06-12 10:42AM EDT | 150.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 3.13% |
| XLI260116C00155000 | 2024-03-22 1:46PM EDT | 155.00 | 2.82 | 0.15 | 10.05 | 0.00 | - | 1 | 91 | 32.61% |
| XLI260116C00160000 | 2024-05-16 3:45PM EDT | 160.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 25.08% |
| XLI260116C00165000 | 2024-04-02 3:43PM EDT | 165.00 | 1.36 | 0.25 | 10.20 | 0.00 | - | 2 | 50 | 36.47% |
| XLI260116C00170000 | 2024-04-17 9:43AM EDT | 170.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | 1 | 9 | 22.96% |
| XLI260116C00175000 | 2024-05-09 1:57PM EDT | 175.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 29.61% |
| XLI260116C00180000 | 2024-06-17 3:36PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 6.25% |
| XLI260116C00185000 | 2024-05-14 11:20AM EDT | 185.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI260116P00050000 | 2024-06-18 1:55PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 12.50% |
| XLI260116P00055000 | 2024-05-09 1:48PM EDT | 55.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 50.83% |
| XLI260116P00060000 | 2024-06-04 1:51PM EDT | 60.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 12.50% |
| XLI260116P00065000 | 2024-04-02 3:43PM EDT | 65.00 | 0.56 | 0.00 | 9.60 | 0.00 | - | - | 1 | 51.60% |
| XLI260116P00070000 | 2024-02-02 2:56PM EDT | 70.00 | 0.97 | 0.00 | 2.30 | 0.00 | - | 2 | 15 | 36.99% |
| XLI260116P00075000 | 2024-06-18 1:57PM EDT | 75.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 79 | 80 | 6.25% |
| XLI260116P00080000 | 2024-06-04 9:30AM EDT | 80.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XLI260116P00085000 | 2024-06-17 2:09PM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 6.25% |
| XLI260116P00090000 | 2024-02-23 4:51PM EDT | 90.00 | 2.10 | 1.20 | 5.00 | 0.00 | - | 1 | 1 | 31.47% |
| XLI260116P00092000 | 2023-12-21 10:30AM EDT | 92.00 | 3.97 | 1.00 | 6.00 | 0.00 | - | - | 1 | 32.54% |
| XLI260116P00095000 | 2024-06-06 12:53PM EDT | 95.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XLI260116P00096000 | 2024-01-30 1:25PM EDT | 96.00 | 3.66 | 2.60 | 2.95 | 0.00 | - | - | 2 | 21.89% |
| XLI260116P00098000 | 2024-01-30 1:38PM EDT | 98.00 | 3.81 | 2.85 | 3.20 | 0.00 | - | 4 | 12 | 21.33% |
| XLI260116P00100000 | 2024-06-04 1:53PM EDT | 100.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| XLI260116P00101000 | 2023-11-27 10:30AM EDT | 101.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| XLI260116P00102000 | 2024-02-29 10:50AM EDT | 102.00 | 3.65 | 2.44 | 3.85 | 0.00 | - | 1 | 8 | 20.42% |
| XLI260116P00104000 | 2024-01-04 2:21PM EDT | 104.00 | 6.45 | 2.50 | 7.50 | 0.00 | - | 198 | 109 | 26.90% |
| XLI260116P00105000 | 2024-01-12 12:21PM EDT | 105.00 | 6.41 | 0.15 | 7.55 | 0.00 | - | 6 | 203 | 26.25% |
| XLI260116P00106000 | 2024-01-04 2:22PM EDT | 106.00 | 6.80 | 3.00 | 8.00 | 0.00 | - | 2 | 1 | 26.39% |
| XLI260116P00107000 | 2023-11-30 4:58PM EDT | 107.00 | 9.10 | 4.00 | 9.00 | 0.00 | - | - | 2 | 27.55% |
| XLI260116P00110000 | 2024-04-08 1:35PM EDT | 110.00 | 4.25 | 1.50 | 6.50 | 0.00 | - | 1 | 190 | 20.53% |
| XLI260116P00112000 | 2024-05-20 10:12AM EDT | 112.00 | 4.03 | 2.00 | 7.00 | 0.00 | - | 2 | 9 | 20.01% |
| XLI260116P00113000 | 2024-02-09 10:30AM EDT | 113.00 | 6.55 | 3.50 | 8.50 | 0.00 | - | 1 | 8 | 21.98% |
| XLI260116P00114000 | 2023-12-21 11:19AM EDT | 114.00 | 9.55 | 6.50 | 11.50 | 0.00 | - | 13 | 19 | 26.49% |
| XLI260116P00115000 | 2024-06-04 1:48PM EDT | 115.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 1.56% |
| XLI260116P00117000 | 2024-06-05 11:13AM EDT | 117.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.78% |
| XLI260116P00120000 | 2024-05-15 10:02AM EDT | 120.00 | 5.86 | 7.25 | 8.00 | 0.00 | - | 2 | 20 | 15.62% |
| XLI260116P00125000 | 2024-05-23 11:19AM EDT | 125.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 13 | 79 | 0.00% |
| XLI260116P00135000 | 2024-06-04 3:33PM EDT | 135.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI260116P00150000 | 2024-03-27 11:49AM EDT | 150.00 | 24.75 | 22.35 | 32.35 | 0.00 | - | 1 | 0 | 22.58% |
| XLI260116P00160000 | 2024-03-27 11:43AM EDT | 160.00 | 34.75 | 32.30 | 42.30 | 0.00 | - | 2 | 0 | 26.03% |
© 2024 Yahoo. Todos os direitos reservados.