Mercado abrirá em 2 h 21 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
79,87 -0,19 (-0,24%) OURO
2.443,70 +26,30 (+1,09%) Bitcoin USD
67.106,96 -561,80 (-0,83%)
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 comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240524C00113000 | 2024-04-16 11:53AM EDT | 113.00 | 10.25 | 10.00 | 14.75 | 0.00 | - | - | 2 | 124.27% |
| XLI240524C00114000 | 2024-04-19 2:44PM EDT | 114.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240524C00117000 | 2024-04-30 12:44PM EDT | 117.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240524C00118000 | 2024-05-01 9:40AM EDT | 118.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLI240524C00119000 | 2024-05-17 2:59PM EDT | 119.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240524C00120000 | 2024-05-17 10:48AM EDT | 120.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240524C00120500 | 2024-05-14 10:06AM EDT | 120.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240524C00121000 | 2024-05-03 1:20PM EDT | 121.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240524C00121500 | 2024-05-09 12:40PM EDT | 121.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240524C00122000 | 2024-05-13 1:14PM EDT | 122.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI240524C00122500 | 2024-05-14 10:37AM EDT | 122.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240524C00123000 | 2024-05-14 9:34AM EDT | 123.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240524C00123500 | 2024-05-09 3:11PM EDT | 123.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI240524C00124000 | 2024-05-17 2:51PM EDT | 124.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI240524C00124500 | 2024-05-17 3:01PM EDT | 124.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XLI240524C00125000 | 2024-05-17 3:09PM EDT | 125.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| XLI240524C00125500 | 2024-05-17 3:26PM EDT | 125.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| XLI240524C00126000 | 2024-05-17 3:45PM EDT | 126.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,780 | 0 | 1.56% |
| XLI240524C00126500 | 2024-05-16 3:55PM EDT | 126.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XLI240524C00127000 | 2024-05-17 11:41AM EDT | 127.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XLI240524C00127500 | 2024-05-17 12:35PM EDT | 127.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLI240524C00128000 | 2024-05-17 12:01PM EDT | 128.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI240524C00128500 | 2024-05-16 11:01AM EDT | 128.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240524C00129000 | 2024-05-17 10:44AM EDT | 129.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLI240524C00130000 | 2024-04-26 9:46AM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI240524C00131000 | 2024-05-17 1:58PM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| XLI240524C00132000 | 2024-05-13 12:35PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| XLI240524C00133000 | 2024-05-13 12:33PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| XLI240524C00134000 | 2024-05-06 2:22PM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| XLI240524C00135000 | 2024-05-13 12:25PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLI240524C00136000 | 2024-05-13 12:24PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLI240524C00137000 | 2024-05-13 12:29PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| XLI240524C00139000 | 2024-05-16 10:59AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240524P00100000 | 2024-05-07 9:39AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLI240524P00105000 | 2024-05-13 11:56AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLI240524P00107000 | 2024-05-13 11:57AM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| XLI240524P00108000 | 2024-05-16 2:02PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLI240524P00109000 | 2024-05-16 10:58AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLI240524P00110000 | 2024-05-16 10:58AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| XLI240524P00111000 | 2024-04-22 3:20PM EDT | 111.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLI240524P00112000 | 2024-05-13 12:00PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLI240524P00113000 | 2024-05-06 2:30PM EDT | 113.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLI240524P00114000 | 2024-05-13 12:05PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| XLI240524P00115000 | 2024-05-13 2:17PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| XLI240524P00116000 | 2024-05-13 12:09PM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| XLI240524P00116500 | 2024-05-16 1:51PM EDT | 116.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLI240524P00117000 | 2024-05-16 2:12PM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLI240524P00117500 | 2024-05-14 3:55PM EDT | 117.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLI240524P00118000 | 2024-05-17 2:32PM EDT | 118.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI240524P00119000 | 2024-05-08 11:59AM EDT | 119.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XLI240524P00119500 | 2024-05-16 2:15PM EDT | 119.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLI240524P00120000 | 2024-05-17 9:51AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI240524P00120500 | 2024-05-09 12:40PM EDT | 120.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240524P00121000 | 2024-05-17 10:44AM EDT | 121.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLI240524P00121500 | 2024-05-17 11:29AM EDT | 121.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240524P00122000 | 2024-05-17 12:14PM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XLI240524P00122500 | 2024-05-17 2:25PM EDT | 122.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLI240524P00123000 | 2024-05-17 2:22PM EDT | 123.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| XLI240524P00123500 | 2024-05-17 12:34PM EDT | 123.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 3.13% |
| XLI240524P00124000 | 2024-05-17 3:20PM EDT | 124.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XLI240524P00124500 | 2024-05-17 12:38PM EDT | 124.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| XLI240524P00125000 | 2024-05-17 3:59PM EDT | 125.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.78% |
| XLI240524P00125500 | 2024-05-17 3:10PM EDT | 125.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLI240524P00126000 | 2024-05-17 3:42PM EDT | 126.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| XLI240524P00126500 | 2024-05-17 9:39AM EDT | 126.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240524P00127000 | 2024-05-16 11:24AM EDT | 127.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240524P00127500 | 2024-05-13 2:35PM EDT | 127.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240524P00128000 | 2024-05-10 11:05AM EDT | 128.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.