Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.680,34 +2.752,67 (+4,52%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240426C00105000 | 2024-04-19 3:06PM EDT | 105.00 | 15.40 | 13.00 | 17.60 | -3.81 | -19.83% | 4 | 25 | 119.82% |
| XLI240426C00112000 | 2024-04-18 2:26PM EDT | 112.00 | 9.13 | 6.05 | 10.65 | 0.00 | - | 1 | 1 | 83.98% |
| XLI240426C00116500 | 2024-04-19 2:49PM EDT | 116.50 | 4.13 | 2.08 | 6.65 | -1.12 | -21.33% | 34 | 2 | 66.97% |
| XLI240426C00118000 | 2024-04-12 3:00PM EDT | 118.00 | 5.20 | 0.99 | 5.55 | 0.00 | - | 25 | 29 | 63.77% |
| XLI240426C00118500 | 2024-04-15 2:54PM EDT | 118.50 | 4.10 | 1.50 | 5.75 | 0.00 | - | 11 | 13 | 71.22% |
| XLI240426C00119500 | 2024-04-19 2:58PM EDT | 119.50 | 1.80 | 0.32 | 4.45 | -0.30 | -14.29% | 20 | 11 | 59.55% |
| XLI240426C00120000 | 2024-04-19 2:15PM EDT | 120.00 | 1.60 | 1.40 | 1.77 | -0.10 | -5.88% | 48 | 716 | 22.93% |
| XLI240426C00120500 | 2024-04-19 3:39PM EDT | 120.50 | 1.18 | 0.17 | 4.70 | -0.26 | -18.06% | 18 | 16 | 70.85% |
| XLI240426C00121000 | 2024-04-19 3:24PM EDT | 121.00 | 0.93 | 0.03 | 4.80 | -0.24 | -20.51% | 12 | 18 | 75.90% |
| XLI240426C00121500 | 2024-04-19 2:33PM EDT | 121.50 | 0.75 | 0.13 | 1.72 | -0.33 | -30.56% | 17 | 14 | 32.86% |
| XLI240426C00122000 | 2024-04-19 3:58PM EDT | 122.00 | 0.57 | 0.36 | 0.80 | -0.21 | -26.92% | 27 | 20 | 21.46% |
| XLI240426C00122500 | 2024-04-19 3:39PM EDT | 122.50 | 0.42 | 0.24 | 0.61 | -0.14 | -25.00% | 1,516 | 33 | 20.80% |
| XLI240426C00123000 | 2024-04-19 3:53PM EDT | 123.00 | 0.29 | 0.16 | 4.80 | -0.16 | -35.56% | 2,536 | 65 | 53.61% |
| XLI240426C00123500 | 2024-04-19 2:41PM EDT | 123.50 | 0.21 | 0.00 | 4.75 | -0.41 | -66.13% | 31 | 21 | 54.83% |
| XLI240426C00124000 | 2024-04-19 12:37PM EDT | 124.00 | 0.18 | 0.00 | 4.75 | -0.03 | -14.29% | 3 | 301 | 57.59% |
| XLI240426C00124500 | 2024-04-18 1:10PM EDT | 124.50 | 0.24 | 0.00 | 2.40 | 0.00 | - | 2 | 857 | 60.67% |
| XLI240426C00125000 | 2024-04-19 3:48PM EDT | 125.00 | 0.07 | 0.00 | 4.80 | -0.10 | -58.82% | 13 | 169 | 63.28% |
| XLI240426C00126000 | 2024-04-19 3:39PM EDT | 126.00 | 0.08 | 0.00 | 3.70 | 0.00 | - | 2 | 121 | 59.13% |
| XLI240426C00127000 | 2024-04-19 11:44AM EDT | 127.00 | 0.02 | 0.00 | 4.75 | -0.04 | -66.67% | 7 | 32 | 72.80% |
| XLI240426C00128000 | 2024-04-19 3:39PM EDT | 128.00 | 0.02 | 0.00 | 3.80 | -0.03 | -60.00% | 2 | 50,161 | 69.17% |
| XLI240426C00129000 | 2024-04-15 2:29PM EDT | 129.00 | 0.09 | 0.00 | 3.10 | 0.00 | - | 12 | 125 | 66.99% |
| XLI240426C00130000 | 2024-04-15 2:47PM EDT | 130.00 | 0.05 | 0.00 | 2.90 | 0.00 | - | 202 | 97 | 69.09% |
| XLI240426C00131000 | 2024-04-16 2:59PM EDT | 131.00 | 0.04 | 0.00 | 1.80 | 0.00 | - | 3 | 143 | 61.08% |
| XLI240426C00132000 | 2024-04-18 1:21PM EDT | 132.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 4 | 114 | 45.90% |
| XLI240426C00133000 | 2024-04-15 2:42PM EDT | 133.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 60 | 50,140 | 48.73% |
| XLI240426C00134000 | 2024-04-15 2:43PM EDT | 134.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 30 | 200 | 89.45% |
| XLI240426C00135000 | 2024-04-15 2:51PM EDT | 135.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 100 | 177 | 51.37% |
| XLI240426C00136000 | 2024-04-10 3:29PM EDT | 136.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 90 | 430 | 51.66% |
| XLI240426C00137000 | 2024-03-28 1:09PM EDT | 137.00 | 0.03 | 0.00 | 2.25 | 0.00 | - | 120 | 0 | 86.82% |
| XLI240426C00138000 | 2024-04-05 12:13PM EDT | 138.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 115 | 82 | 70.70% |
| XLI240426C00139000 | 2024-04-05 12:15PM EDT | 139.00 | 0.04 | 0.00 | 1.20 | 0.00 | - | 260 | 70 | 77.88% |
| XLI240426C00140000 | 2024-04-05 12:16PM EDT | 140.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 425 | 150 | 72.07% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240426P00105000 | 2024-04-18 1:26PM EDT | 105.00 | 0.05 | 0.00 | 4.80 | +0.02 | +66.67% | 10 | 761 | 125.88% |
| XLI240426P00108000 | 2024-04-18 1:25PM EDT | 108.00 | 0.05 | 0.00 | 4.80 | +0.01 | +25.00% | 1 | 730 | 109.86% |
| XLI240426P00109000 | 2024-04-18 1:21PM EDT | 109.00 | 0.08 | 0.00 | 0.37 | 0.00 | - | 60 | 409 | 54.39% |
| XLI240426P00110000 | 2024-04-16 2:34PM EDT | 110.00 | 0.08 | 0.00 | 2.35 | 0.00 | - | 22 | 110 | 73.14% |
| XLI240426P00111000 | 2024-04-18 1:26PM EDT | 111.00 | 0.07 | 0.00 | 1.95 | 0.00 | - | 40 | 138 | 63.77% |
| XLI240426P00112000 | 2024-04-18 10:36AM EDT | 112.00 | 0.07 | 0.00 | 1.45 | 0.00 | - | 1 | 56 | 53.13% |
| XLI240426P00113000 | 2024-04-19 10:56AM EDT | 113.00 | 0.05 | 0.00 | 4.80 | -0.06 | -54.55% | 1 | 501 | 82.59% |
| XLI240426P00115000 | 2024-04-19 11:06AM EDT | 115.00 | 0.16 | 0.00 | 0.45 | +0.05 | +45.45% | 23 | 50,035 | 33.40% |
| XLI240426P00116000 | 2024-04-19 3:57PM EDT | 116.00 | 0.19 | 0.00 | 3.70 | -0.09 | -32.14% | 1 | 4 | 56.03% |
| XLI240426P00116500 | 2024-04-16 11:37AM EDT | 116.50 | 0.30 | 0.00 | 1.51 | 0.00 | - | 4 | 11 | 47.36% |
| XLI240426P00117000 | 2024-04-19 2:28PM EDT | 117.00 | 0.26 | 0.00 | 3.30 | +0.02 | +8.33% | 1 | 4 | 73.80% |
| XLI240426P00117500 | 2024-04-18 1:38PM EDT | 117.50 | 0.35 | 0.00 | 3.15 | 0.00 | - | 1 | 1 | 68.16% |
| XLI240426P00118000 | 2024-04-19 3:39PM EDT | 118.00 | 0.41 | 0.23 | 0.55 | +0.01 | +2.50% | 7 | 1,604 | 22.27% |
| XLI240426P00119500 | 2024-04-19 2:16PM EDT | 119.50 | 0.72 | 0.14 | 1.64 | +0.02 | +2.86% | 4 | 8 | 31.52% |
| XLI240426P00120000 | 2024-04-19 3:39PM EDT | 120.00 | 0.94 | 0.70 | 1.05 | +0.06 | +6.82% | 6 | 53,443 | 19.14% |
| XLI240426P00120500 | 2024-04-19 3:32PM EDT | 120.50 | 1.16 | 0.15 | 5.00 | +0.07 | +6.42% | 29 | 590 | 74.93% |
| XLI240426P00121000 | 2024-04-19 3:31PM EDT | 121.00 | 1.40 | 0.28 | 2.49 | +0.08 | +6.06% | 15 | 53 | 33.20% |
| XLI240426P00121500 | 2024-04-19 3:30PM EDT | 121.50 | 1.74 | 1.15 | 2.03 | +0.21 | +13.73% | 24 | 20 | 21.80% |
| XLI240426P00122000 | 2024-04-19 3:47PM EDT | 122.00 | 2.05 | 0.40 | 4.85 | +0.24 | +13.26% | 11 | 91 | 60.33% |
| XLI240426P00122500 | 2024-04-19 11:38AM EDT | 122.50 | 2.36 | 0.82 | 5.30 | +0.21 | +9.77% | 9 | 62 | 62.70% |
| XLI240426P00123000 | 2024-04-18 2:45PM EDT | 123.00 | 2.55 | 0.54 | 4.75 | 0.00 | - | 16 | 114 | 49.56% |
| XLI240426P00123500 | 2024-04-19 3:38PM EDT | 123.50 | 3.10 | 1.01 | 5.50 | +0.12 | +4.03% | 1 | 257 | 56.32% |
| XLI240426P00124000 | 2024-04-19 3:35PM EDT | 124.00 | 3.65 | 2.35 | 6.65 | +0.82 | +28.98% | 1 | 52 | 69.24% |
| XLI240426P00124500 | 2024-04-15 10:15AM EDT | 124.50 | 1.72 | 2.36 | 6.80 | 0.00 | - | 3 | 190 | 66.55% |
| XLI240426P00125000 | 2024-04-18 1:23PM EDT | 125.00 | 4.20 | 3.05 | 7.55 | 0.00 | - | 4 | 211 | 73.19% |
| XLI240426P00126000 | 2024-04-19 3:38PM EDT | 126.00 | 5.60 | 3.40 | 7.90 | +4.05 | +261.29% | 2 | 94 | 67.87% |
| XLI240426P00129000 | 2024-03-22 11:09AM EDT | 129.00 | 3.74 | 6.05 | 10.55 | 0.00 | - | 2 | 0 | 75.68% |
© 2024 Yahoo. Todos os direitos reservados.