Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.595,91 +577,74 (+0,92%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240503C00135000 | 2024-04-25 2:35PM EDT | 135.00 | 21.67 | 21.80 | 23.25 | 0.00 | - | 2 | 5 | 81.54% |
| XOP240503C00143000 | 2024-04-19 12:59PM EDT | 143.00 | 11.00 | 13.25 | 15.20 | 0.00 | - | 1 | 7 | 73.24% |
| XOP240503C00145000 | 2024-04-12 3:14PM EDT | 145.00 | 12.94 | 11.75 | 13.45 | 0.00 | - | 1 | 1 | 52.25% |
| XOP240503C00146000 | 2024-04-19 2:07PM EDT | 146.00 | 8.00 | 10.80 | 13.00 | 0.00 | - | 1 | 4 | 55.96% |
| XOP240503C00147000 | 2024-04-23 3:51PM EDT | 147.00 | 9.06 | 8.55 | 10.55 | -0.04 | -0.44% | 2 | 6 | 44.43% |
| XOP240503C00147500 | 2024-04-23 3:01PM EDT | 147.50 | 8.81 | 9.25 | 11.45 | 0.00 | - | 10 | 0 | 69.48% |
| XOP240503C00148000 | 2024-04-19 9:31AM EDT | 148.00 | 5.70 | 8.90 | 10.75 | 0.00 | - | 1 | 1 | 64.11% |
| XOP240503C00149000 | 2024-04-19 9:31AM EDT | 149.00 | 5.00 | 8.10 | 8.55 | 0.00 | - | 10 | 19 | 37.84% |
| XOP240503C00149500 | 2024-04-22 9:49AM EDT | 149.50 | 5.05 | 6.70 | 8.30 | 0.00 | - | 5 | 6 | 41.41% |
| XOP240503C00150000 | 2024-04-26 11:10AM EDT | 150.00 | 5.95 | 6.20 | 7.60 | -1.50 | -20.13% | 1 | 19 | 35.57% |
| XOP240503C00151000 | 2024-04-23 2:32PM EDT | 151.00 | 5.83 | 6.25 | 6.50 | 0.00 | - | 3 | 4 | 30.03% |
| XOP240503C00152000 | 2024-04-26 9:57AM EDT | 152.00 | 3.45 | 5.35 | 5.60 | -0.35 | -9.21% | 3 | 37 | 28.52% |
| XOP240503C00152500 | 2024-04-24 9:32AM EDT | 152.50 | 3.50 | 3.95 | 5.65 | 0.00 | - | 3 | 14 | 35.82% |
| XOP240503C00153000 | 2024-04-25 12:50PM EDT | 153.00 | 4.37 | 4.50 | 5.40 | 0.00 | - | 2 | 11 | 37.43% |
| XOP240503C00154000 | 2024-04-26 2:04PM EDT | 154.00 | 3.66 | 2.85 | 3.90 | +0.27 | +7.96% | 3 | 37 | 25.71% |
| XOP240503C00155000 | 2024-04-26 2:14PM EDT | 155.00 | 3.09 | 3.00 | 3.10 | -0.56 | -15.34% | 11 | 139 | 24.10% |
| XOP240503C00156000 | 2024-04-26 3:52PM EDT | 156.00 | 2.47 | 2.39 | 2.45 | -0.18 | -6.79% | 43 | 61 | 23.68% |
| XOP240503C00157000 | 2024-04-26 2:43PM EDT | 157.00 | 1.91 | 1.85 | 1.92 | -0.32 | -14.35% | 35 | 116 | 23.78% |
| XOP240503C00157500 | 2024-04-26 3:59PM EDT | 157.50 | 1.66 | 1.62 | 1.68 | -0.12 | -6.74% | 6 | 67 | 23.76% |
| XOP240503C00158000 | 2024-04-26 3:57PM EDT | 158.00 | 1.44 | 1.41 | 1.47 | -0.42 | -22.58% | 24 | 166 | 23.83% |
| XOP240503C00159000 | 2024-04-26 3:46PM EDT | 159.00 | 1.11 | 1.06 | 1.12 | -0.42 | -27.45% | 145 | 331 | 24.15% |
| XOP240503C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 0.81 | 0.78 | 0.84 | -0.26 | -24.30% | 80 | 577 | 24.46% |
| XOP240503C00161000 | 2024-04-26 3:50PM EDT | 161.00 | 0.60 | 0.56 | 0.61 | -0.30 | -33.33% | 18 | 44 | 24.61% |
| XOP240503C00162000 | 2024-04-26 3:56PM EDT | 162.00 | 0.41 | 0.40 | 0.44 | -0.19 | -31.67% | 81 | 86 | 24.85% |
| XOP240503C00162500 | 2024-04-26 3:32PM EDT | 162.50 | 0.34 | 0.34 | 0.38 | -0.12 | -26.09% | 21 | 42 | 25.15% |
| XOP240503C00163000 | 2024-04-26 3:34PM EDT | 163.00 | 0.28 | 0.29 | 0.33 | -0.26 | -48.15% | 193 | 58 | 25.54% |
| XOP240503C00164000 | 2024-04-26 3:53PM EDT | 164.00 | 0.23 | 0.20 | 0.24 | -0.17 | -42.50% | 14 | 205 | 25.98% |
| XOP240503C00165000 | 2024-04-26 3:08PM EDT | 165.00 | 0.15 | 0.14 | 0.18 | -0.15 | -50.00% | 120 | 216 | 26.66% |
| XOP240503C00166000 | 2024-04-26 3:49PM EDT | 166.00 | 0.11 | 0.10 | 0.13 | -0.08 | -42.11% | 3 | 249 | 27.05% |
| XOP240503C00167500 | 2024-04-26 2:48PM EDT | 167.50 | 0.07 | 0.06 | 0.09 | -0.08 | -53.33% | 2 | 47 | 28.42% |
| XOP240503C00169000 | 2024-04-24 10:58AM EDT | 169.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 1 | 155 | 29.49% |
| XOP240503C00170000 | 2024-04-23 9:50AM EDT | 170.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 72 | 30.47% |
| XOP240503C00171000 | 2024-04-22 3:39PM EDT | 171.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 33 | 38 | 31.25% |
| XOP240503C00172000 | 2024-04-23 3:26PM EDT | 172.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 7 | 9 | 31.84% |
| XOP240503C00172500 | 2024-04-16 11:55AM EDT | 172.50 | 0.14 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 32.81% |
| XOP240503C00175000 | 2024-04-18 3:22PM EDT | 175.00 | 0.01 | 0.00 | 0.75 | -0.04 | -80.00% | 5 | 9 | 57.23% |
| XOP240503C00180000 | 2024-04-18 3:34PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 68.26% |
| XOP240503C00185000 | 2024-04-15 11:34AM EDT | 185.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 78.61% |
| XOP240503C00200000 | 2024-04-19 2:49PM EDT | 200.00 | 0.04 | 0.00 | 0.88 | 0.00 | - | 2 | 2 | 110.06% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240503P00125000 | 2024-04-19 12:26PM EDT | 125.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 190 | 56 | 98.63% |
| XOP240503P00130000 | 2024-04-19 12:25PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 91.21% |
| XOP240503P00135000 | 2024-04-26 9:44AM EDT | 135.00 | 0.04 | 0.00 | 0.32 | -0.02 | -33.33% | 100 | 27 | 64.45% |
| XOP240503P00137000 | 2024-04-22 9:30AM EDT | 137.00 | 0.12 | 0.01 | 0.41 | 0.00 | - | 1 | 34 | 62.31% |
| XOP240503P00138000 | 2024-04-26 9:45AM EDT | 138.00 | 0.04 | 0.01 | 0.32 | -0.04 | -50.00% | 60 | 39 | 56.84% |
| XOP240503P00139000 | 2024-04-26 1:52PM EDT | 139.00 | 0.03 | 0.01 | 0.50 | -0.17 | -85.00% | 1 | 1 | 59.08% |
| XOP240503P00140000 | 2024-04-23 3:26PM EDT | 140.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 7 | 15 | 41.02% |
| XOP240503P00141000 | 2024-04-18 3:17PM EDT | 141.00 | 0.32 | 0.02 | 0.04 | 0.00 | - | 1 | 81 | 38.67% |
| XOP240503P00142000 | 2024-04-22 9:40AM EDT | 142.00 | 0.29 | 0.02 | 0.03 | 0.00 | - | 1 | 4 | 35.16% |
| XOP240503P00143000 | 2024-04-26 3:17PM EDT | 143.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 3 | 41 | 35.55% |
| XOP240503P00144000 | 2024-04-26 3:17PM EDT | 144.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 4 | 11 | 33.20% |
| XOP240503P00145000 | 2024-04-26 11:12AM EDT | 145.00 | 0.07 | 0.04 | 0.06 | -0.24 | -77.42% | 5 | 34 | 31.84% |
| XOP240503P00146000 | 2024-04-26 1:57PM EDT | 146.00 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 11 | 64 | 29.49% |
| XOP240503P00147000 | 2024-04-26 12:05PM EDT | 147.00 | 0.09 | 0.05 | 0.07 | -0.13 | -59.09% | 1 | 56 | 27.93% |
| XOP240503P00147500 | 2024-04-25 12:24PM EDT | 147.50 | 0.18 | 0.06 | 0.08 | 0.00 | - | 6 | 666 | 27.34% |
| XOP240503P00148000 | 2024-04-26 3:08PM EDT | 148.00 | 0.07 | 0.07 | 0.09 | -0.09 | -56.25% | 8 | 113 | 26.76% |
| XOP240503P00148500 | 2024-04-22 10:36AM EDT | 148.50 | 0.76 | 0.08 | 0.10 | 0.00 | - | 6 | 211 | 26.07% |
| XOP240503P00149000 | 2024-04-26 1:15PM EDT | 149.00 | 0.12 | 0.09 | 0.11 | -0.20 | -62.50% | 3 | 43 | 25.29% |
| XOP240503P00149500 | 2024-04-26 3:36PM EDT | 149.50 | 0.12 | 0.10 | 0.13 | -0.18 | -60.00% | 34 | 70 | 24.81% |
| XOP240503P00150000 | 2024-04-26 2:03PM EDT | 150.00 | 0.13 | 0.13 | 0.15 | -0.12 | -48.00% | 9 | 379 | 24.27% |
| XOP240503P00151000 | 2024-04-26 3:08PM EDT | 151.00 | 0.19 | 0.18 | 0.21 | -0.16 | -45.71% | 48 | 266 | 23.44% |
| XOP240503P00152000 | 2024-04-26 3:48PM EDT | 152.00 | 0.27 | 0.28 | 0.31 | -0.25 | -48.08% | 8 | 270 | 22.95% |
| XOP240503P00152500 | 2024-04-26 3:52PM EDT | 152.50 | 0.33 | 0.34 | 0.38 | -0.46 | -58.23% | 125 | 431 | 22.85% |
| XOP240503P00153000 | 2024-04-26 2:43PM EDT | 153.00 | 0.40 | 0.41 | 0.46 | -0.29 | -42.03% | 38 | 266 | 22.71% |
| XOP240503P00154000 | 2024-04-26 3:50PM EDT | 154.00 | 0.58 | 0.60 | 0.65 | -0.58 | -50.00% | 73 | 101 | 22.17% |
| XOP240503P00155000 | 2024-04-26 3:04PM EDT | 155.00 | 0.86 | 0.87 | 0.94 | -0.38 | -30.65% | 65 | 160 | 22.17% |
| XOP240503P00156000 | 2024-04-26 3:57PM EDT | 156.00 | 1.26 | 1.24 | 1.30 | -0.35 | -21.74% | 252 | 476 | 22.02% |
| XOP240503P00157000 | 2024-04-26 3:53PM EDT | 157.00 | 1.67 | 1.72 | 1.77 | -0.48 | -22.33% | 59 | 236 | 22.17% |
| XOP240503P00157500 | 2024-04-26 3:39PM EDT | 157.50 | 1.99 | 1.96 | 2.04 | -0.62 | -23.75% | 3 | 12 | 22.24% |
| XOP240503P00158000 | 2024-04-25 3:32PM EDT | 158.00 | 2.53 | 2.25 | 2.34 | 0.00 | - | 3 | 415 | 22.44% |
| XOP240503P00159000 | 2024-04-26 2:03PM EDT | 159.00 | 3.00 | 2.89 | 3.05 | -1.76 | -36.97% | 1 | 62 | 23.49% |
| XOP240503P00160000 | 2024-04-25 1:29PM EDT | 160.00 | 4.63 | 3.35 | 3.75 | 0.00 | - | 3 | 62 | 23.44% |
| XOP240503P00161000 | 2024-04-23 9:50AM EDT | 161.00 | 7.40 | 4.35 | 4.55 | 0.00 | - | 1 | 22 | 23.93% |
| XOP240503P00162000 | 2024-04-25 9:37AM EDT | 162.00 | 6.55 | 5.20 | 5.40 | 0.00 | - | 1 | 15 | 24.46% |
| XOP240503P00163000 | 2024-04-12 9:52AM EDT | 163.00 | 4.55 | 6.05 | 6.30 | 0.00 | - | 2 | 4 | 25.29% |
| XOP240503P00164000 | 2024-04-11 10:29AM EDT | 164.00 | 6.70 | 6.55 | 7.25 | 0.00 | - | - | 6 | 26.81% |
| XOP240503P00165000 | 2024-04-15 1:21PM EDT | 165.00 | 9.51 | 7.90 | 8.50 | 0.00 | - | 1 | 1 | 35.65% |
© 2024 Yahoo. Todos os direitos reservados.