Mercado fechará em 3 h 34 min
BOVESPA
124.802,10 -847,93 (-0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.294,76 -137,27 (-0,24%) PETROLEO CRU
77,24 -0,33 (-0,43%) OURO
2.346,50 -46,40 (-1,94%) Bitcoin USD
67.887,05 -2.636,95 (-3,74%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:26PM EDT. Mercado aberto.
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00070000 | 2024-03-28 3:55PM EDT | 70.00 | 85.88 | 86.00 | 89.40 | 0.00 | - | 1 | 5 | 293.12% |
| XOP240621C00075000 | 2024-04-08 9:39AM EDT | 75.00 | 87.15 | 74.60 | 79.05 | 0.00 | - | 1 | 2 | 180.22% |
| XOP240621C00080000 | 2023-06-09 2:25PM EDT | 80.00 | 50.50 | 51.60 | 52.15 | 0.00 | - | - | 1 | 0.00% |
| XOP240621C00085000 | 2024-03-18 12:17PM EDT | 85.00 | 64.00 | 67.10 | 69.75 | 0.00 | - | - | 2 | 178.66% |
| XOP240621C00090000 | 2024-03-11 10:51AM EDT | 90.00 | 52.87 | 70.35 | 72.35 | 0.00 | - | 6 | 15 | 255.04% |
| XOP240621C00095000 | 2024-04-19 10:46AM EDT | 95.00 | 59.51 | 56.10 | 59.85 | 0.00 | - | 3 | 6 | 144.97% |
| XOP240621C00100000 | 2024-05-03 11:01AM EDT | 100.00 | 49.50 | 47.85 | 51.35 | 0.00 | - | 5 | 18 | 54.30% |
| XOP240621C00105000 | 2023-12-15 11:01AM EDT | 105.00 | 34.35 | 31.60 | 32.40 | 0.00 | - | 2 | 47 | 0.00% |
| XOP240621C00110000 | 2024-04-17 2:29PM EDT | 110.00 | 45.23 | 41.20 | 44.95 | 0.00 | - | 6 | 27 | 109.94% |
| XOP240621C00115000 | 2024-02-06 1:29PM EDT | 115.00 | 21.03 | 28.20 | 30.00 | 0.00 | - | 1 | 45 | 0.00% |
| XOP240621C00120000 | 2024-04-24 9:45AM EDT | 120.00 | 36.35 | 29.35 | 30.85 | 0.00 | - | 1 | 47 | 50.27% |
| XOP240621C00125000 | 2024-05-21 9:44AM EDT | 125.00 | 28.60 | 24.50 | 24.90 | 0.00 | - | 140 | 159 | 38.48% |
| XOP240621C00130000 | 2024-05-15 10:08AM EDT | 130.00 | 19.70 | 19.55 | 20.00 | 0.00 | - | 399 | 935 | 33.50% |
| XOP240621C00135000 | 2024-05-01 2:26PM EDT | 135.00 | 14.73 | 14.70 | 15.15 | 0.00 | - | 335 | 2,041 | 28.47% |
| XOP240621C00137000 | 2024-05-03 10:46AM EDT | 137.00 | 14.30 | 12.80 | 13.30 | 0.00 | - | 1 | 2,361 | 27.22% |
| XOP240621C00138000 | 2024-05-09 9:38AM EDT | 138.00 | 15.40 | 11.90 | 12.85 | 0.00 | - | 1 | 375 | 31.10% |
| XOP240621C00139000 | 2024-05-17 11:14AM EDT | 139.00 | 13.65 | 11.00 | 11.15 | 0.00 | - | 1 | 184 | 22.34% |
| XOP240621C00140000 | 2024-05-23 10:02AM EDT | 140.00 | 11.00 | 9.50 | 10.30 | +0.15 | +1.38% | 3 | 1,575 | 22.38% |
| XOP240621C00141000 | 2024-05-09 9:30AM EDT | 141.00 | 12.68 | 9.30 | 9.50 | 0.00 | - | 6 | 1,274 | 22.63% |
| XOP240621C00142000 | 2024-05-22 10:33AM EDT | 142.00 | 8.90 | 8.40 | 8.60 | 0.00 | - | 3 | 272 | 21.74% |
| XOP240621C00143000 | 2024-05-21 10:44AM EDT | 143.00 | 11.60 | 7.60 | 7.80 | 0.00 | - | 1 | 3,383 | 21.52% |
| XOP240621C00144000 | 2024-05-22 2:01PM EDT | 144.00 | 7.80 | 6.90 | 7.05 | 0.00 | - | 14 | 2,012 | 21.45% |
| XOP240621C00145000 | 2024-05-22 3:59PM EDT | 145.00 | 6.75 | 6.10 | 6.25 | 0.00 | - | 14 | 3,576 | 20.78% |
| XOP240621C00146000 | 2024-05-23 10:02AM EDT | 146.00 | 6.08 | 5.40 | 5.60 | +0.44 | +7.80% | 1 | 450 | 20.90% |
| XOP240621C00147000 | 2024-05-23 10:34AM EDT | 147.00 | 4.92 | 4.85 | 4.95 | +0.09 | +1.86% | 5 | 204 | 20.73% |
| XOP240621C00148000 | 2024-05-23 10:43AM EDT | 148.00 | 4.40 | 4.20 | 4.30 | -0.20 | -4.35% | 2 | 1,201 | 20.33% |
| XOP240621C00149000 | 2024-05-23 10:08AM EDT | 149.00 | 3.91 | 3.60 | 3.75 | -0.13 | -3.22% | 1 | 1,082 | 20.25% |
| XOP240621C00150000 | 2024-05-23 9:50AM EDT | 150.00 | 3.35 | 3.05 | 3.15 | -0.05 | -1.47% | 14 | 5,669 | 19.62% |
| XOP240621C00151000 | 2024-05-22 3:41PM EDT | 151.00 | 3.75 | 2.61 | 2.65 | +0.78 | +26.26% | 4 | 1,091 | 19.29% |
| XOP240621C00152000 | 2024-05-23 10:59AM EDT | 152.00 | 2.37 | 2.20 | 2.28 | +0.13 | +5.80% | 21 | 667 | 19.46% |
| XOP240621C00153000 | 2024-05-23 11:05AM EDT | 153.00 | 1.91 | 1.81 | 1.86 | -0.21 | -9.91% | 45 | 3,394 | 19.04% |
| XOP240621C00154000 | 2024-05-23 11:12AM EDT | 154.00 | 1.64 | 1.49 | 1.53 | +0.04 | +2.50% | 65 | 491 | 18.90% |
| XOP240621C00155000 | 2024-05-23 12:06PM EDT | 155.00 | 1.30 | 1.24 | 1.29 | -0.03 | -2.26% | 17 | 11,244 | 19.08% |
| XOP240621C00156000 | 2024-05-23 12:09PM EDT | 156.00 | 1.03 | 0.98 | 1.03 | -0.03 | -2.83% | 80 | 521 | 18.85% |
| XOP240621C00157000 | 2024-05-23 10:50AM EDT | 157.00 | 0.83 | 0.80 | 0.83 | -0.07 | -7.78% | 2 | 2,997 | 18.80% |
| XOP240621C00158000 | 2024-05-22 3:27PM EDT | 158.00 | 0.76 | 0.65 | 0.67 | +0.05 | +7.04% | 2 | 1,018 | 18.82% |
| XOP240621C00159000 | 2024-05-23 11:01AM EDT | 159.00 | 0.53 | 0.52 | 0.54 | -0.23 | -30.26% | 1 | 475 | 18.87% |
| XOP240621C00160000 | 2024-05-23 11:27AM EDT | 160.00 | 0.47 | 0.42 | 0.44 | +0.02 | +4.44% | 121 | 7,119 | 19.02% |
| XOP240621C00161000 | 2024-05-22 3:27PM EDT | 161.00 | 0.51 | 0.34 | 0.36 | +0.13 | +34.21% | 1 | 907 | 19.21% |
| XOP240621C00162000 | 2024-05-23 9:38AM EDT | 162.00 | 0.42 | 0.27 | 0.29 | +0.10 | +31.25% | 2 | 387 | 19.34% |
| XOP240621C00163000 | 2024-05-23 10:33AM EDT | 163.00 | 0.25 | 0.22 | 0.24 | +0.01 | +4.17% | 2 | 942 | 19.61% |
| XOP240621C00164000 | 2024-05-23 10:40AM EDT | 164.00 | 0.20 | 0.18 | 0.20 | -0.01 | -4.76% | 1 | 2,393 | 19.87% |
| XOP240621C00165000 | 2024-05-23 11:02AM EDT | 165.00 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 2 | 1,401 | 20.46% |
| XOP240621C00166000 | 2024-05-22 12:23PM EDT | 166.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | 3 | 141 | 20.70% |
| XOP240621C00167000 | 2024-05-21 10:57AM EDT | 167.00 | 0.37 | 0.10 | 0.13 | 0.00 | - | 2 | 336 | 21.14% |
| XOP240621C00168000 | 2024-05-22 12:17PM EDT | 168.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 2 | 3,425 | 21.44% |
| XOP240621C00170000 | 2024-05-23 9:30AM EDT | 170.00 | 0.11 | 0.07 | 0.09 | +0.03 | +37.50% | 5 | 1,477 | 22.46% |
| XOP240621C00175000 | 2024-05-23 9:30AM EDT | 175.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 9 | 13,363 | 25.10% |
| XOP240621C00180000 | 2024-05-20 2:36PM EDT | 180.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 6 | 1,134 | 29.49% |
| XOP240621C00185000 | 2024-05-20 1:14PM EDT | 185.00 | 0.04 | 0.01 | 1.29 | 0.00 | - | 5 | 496 | 57.69% |
| XOP240621C00190000 | 2024-05-13 9:38AM EDT | 190.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 5 | 793 | 53.35% |
| XOP240621C00195000 | 2024-05-06 10:27AM EDT | 195.00 | 0.07 | 0.01 | 1.28 | 0.00 | - | 2 | 416 | 57.62% |
| XOP240621C00200000 | 2024-05-07 11:07AM EDT | 200.00 | 0.25 | 0.01 | 1.28 | 0.00 | - | 16 | 675 | 61.77% |
| XOP240621C00205000 | 2024-05-21 1:28PM EDT | 205.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 4 | 313 | 65.77% |
| XOP240621C00210000 | 2024-05-21 3:55PM EDT | 210.00 | 0.01 | 0.01 | 0.90 | 0.00 | - | 4 | 461 | 65.23% |
| XOP240621C00215000 | 2024-04-03 10:55AM EDT | 215.00 | 0.10 | 0.00 | 1.67 | 0.00 | - | 10 | 338 | 77.20% |
| XOP240621C00220000 | 2024-05-13 9:39AM EDT | 220.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 5 | 102 | 76.81% |
| XOP240621C00225000 | 2024-04-12 12:40PM EDT | 225.00 | 0.10 | 0.01 | 1.25 | 0.00 | - | 1 | 290 | 80.03% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00060000 | 2024-02-13 11:46AM EDT | 60.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 3 | 145 | 132.42% |
| XOP240621P00065000 | 2024-02-01 1:21PM EDT | 65.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 6 | 24 | 123.83% |
| XOP240621P00070000 | 2024-05-23 11:13AM EDT | 70.00 | 0.04 | 0.01 | 0.30 | -0.07 | -63.64% | 1 | 127 | 118.75% |
| XOP240621P00075000 | 2024-03-04 3:15PM EDT | 75.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 4 | 120 | 116.60% |
| XOP240621P00080000 | 2024-03-04 3:16PM EDT | 80.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 36 | 283 | 106.84% |
| XOP240621P00085000 | 2024-03-15 3:31PM EDT | 85.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 154 | 476 | 114.65% |
| XOP240621P00090000 | 2024-03-13 11:16AM EDT | 90.00 | 0.10 | 0.00 | 1.48 | 0.00 | - | 10 | 240 | 107.67% |
| XOP240621P00095000 | 2024-05-22 10:40AM EDT | 95.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 218 | 1,932 | 94.87% |
| XOP240621P00100000 | 2024-04-19 12:37PM EDT | 100.00 | 0.28 | 0.00 | 1.14 | 0.00 | - | 1 | 453 | 83.89% |
| XOP240621P00105000 | 2024-05-14 12:25PM EDT | 105.00 | 0.20 | 0.01 | 1.27 | 0.00 | - | 9 | 917 | 77.10% |
| XOP240621P00110000 | 2024-05-21 10:19AM EDT | 110.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 8 | 1,975 | 68.75% |
| XOP240621P00115000 | 2024-04-30 1:51PM EDT | 115.00 | 0.11 | 0.01 | 1.29 | 0.00 | - | 22 | 1,024 | 60.67% |
| XOP240621P00120000 | 2024-05-20 9:30AM EDT | 120.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 10,070 | 34.57% |
| XOP240621P00125000 | 2024-05-22 2:48PM EDT | 125.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 5 | 5,115 | 30.08% |
| XOP240621P00130000 | 2024-05-21 12:28PM EDT | 130.00 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 1 | 4,872 | 25.98% |
| XOP240621P00135000 | 2024-05-23 9:30AM EDT | 135.00 | 0.21 | 0.23 | 0.26 | -0.02 | -8.70% | 5 | 4,378 | 23.34% |
| XOP240621P00137000 | 2024-05-21 2:12PM EDT | 137.00 | 0.26 | 0.34 | 0.37 | +0.06 | +30.00% | 1 | 400 | 22.51% |
| XOP240621P00138000 | 2024-05-23 9:38AM EDT | 138.00 | 0.30 | 0.42 | 0.44 | -0.16 | -34.78% | 3 | 3,445 | 22.10% |
| XOP240621P00139000 | 2024-05-22 3:31PM EDT | 139.00 | 0.50 | 0.51 | 0.54 | 0.00 | - | 148 | 408 | 21.88% |
| XOP240621P00140000 | 2024-05-23 10:58AM EDT | 140.00 | 0.63 | 0.61 | 0.64 | +0.13 | +26.00% | 121 | 1,726 | 21.44% |
| XOP240621P00141000 | 2024-05-23 10:50AM EDT | 141.00 | 0.76 | 0.75 | 0.78 | +0.38 | +100.00% | 1 | 117 | 21.24% |
| XOP240621P00142000 | 2024-05-23 9:51AM EDT | 142.00 | 0.81 | 0.91 | 0.95 | -0.05 | -5.81% | 1 | 1,950 | 21.07% |
| XOP240621P00143000 | 2024-05-22 3:02PM EDT | 143.00 | 1.06 | 1.10 | 1.15 | -0.06 | -5.36% | 29 | 1,359 | 20.90% |
| XOP240621P00144000 | 2024-05-23 12:08PM EDT | 144.00 | 1.34 | 1.33 | 1.36 | +0.16 | +13.56% | 137 | 543 | 20.58% |
| XOP240621P00145000 | 2024-05-23 10:07AM EDT | 145.00 | 1.50 | 1.57 | 1.63 | +0.10 | +7.14% | 304 | 2,440 | 20.45% |
| XOP240621P00146000 | 2024-05-23 9:38AM EDT | 146.00 | 1.39 | 1.84 | 1.93 | -0.04 | -2.80% | 30 | 2,207 | 20.25% |
| XOP240621P00147000 | 2024-05-23 9:51AM EDT | 147.00 | 2.12 | 2.21 | 2.26 | +0.14 | +7.07% | 93 | 970 | 20.00% |
| XOP240621P00148000 | 2024-05-23 11:50AM EDT | 148.00 | 2.41 | 2.58 | 2.64 | -0.12 | -4.74% | 362 | 1,330 | 19.79% |
| XOP240621P00149000 | 2024-05-22 3:32PM EDT | 149.00 | 2.94 | 3.00 | 3.10 | 0.00 | - | 19 | 2,436 | 19.79% |
| XOP240621P00150000 | 2024-05-23 9:43AM EDT | 150.00 | 3.41 | 3.50 | 3.60 | +0.16 | +4.92% | 33 | 3,968 | 19.74% |
| XOP240621P00151000 | 2024-05-22 2:56PM EDT | 151.00 | 3.85 | 4.05 | 4.15 | -0.40 | -9.41% | 29 | 808 | 19.72% |
| XOP240621P00152000 | 2024-05-23 9:33AM EDT | 152.00 | 4.75 | 4.65 | 4.75 | +0.50 | +11.76% | 5 | 632 | 19.71% |
| XOP240621P00153000 | 2024-05-22 2:42PM EDT | 153.00 | 5.00 | 5.25 | 5.30 | -0.45 | -8.26% | 1 | 2,561 | 19.12% |
| XOP240621P00154000 | 2024-05-22 11:58AM EDT | 154.00 | 5.90 | 5.95 | 6.10 | 0.00 | - | 8 | 375 | 19.83% |
| XOP240621P00155000 | 2024-05-22 2:32PM EDT | 155.00 | 6.33 | 6.70 | 6.85 | -0.32 | -4.81% | 6 | 1,623 | 20.01% |
| XOP240621P00156000 | 2024-05-23 11:44AM EDT | 156.00 | 7.12 | 6.80 | 7.65 | +0.68 | +10.56% | 2 | 258 | 20.30% |
| XOP240621P00157000 | 2024-05-22 9:34AM EDT | 157.00 | 7.30 | 8.30 | 8.50 | 0.00 | - | 2 | 479 | 20.78% |
| XOP240621P00158000 | 2024-05-01 2:11PM EDT | 158.00 | 12.02 | 9.20 | 9.40 | 0.00 | - | 12 | 213 | 21.51% |
| XOP240621P00159000 | 2024-05-01 3:03PM EDT | 159.00 | 11.00 | 9.50 | 10.25 | 0.00 | - | 8 | 203 | 21.66% |
| XOP240621P00160000 | 2024-05-10 10:00AM EDT | 160.00 | 8.56 | 11.00 | 11.25 | 0.00 | - | 1 | 1,650 | 23.07% |
| XOP240621P00161000 | 2024-04-29 3:00PM EDT | 161.00 | 6.55 | 11.40 | 12.35 | 0.00 | - | 1 | 28 | 25.39% |
| XOP240621P00162000 | 2024-04-25 2:29PM EDT | 162.00 | 8.30 | 12.30 | 13.35 | 0.00 | - | 21 | 516 | 26.77% |
| XOP240621P00163000 | 2024-04-17 11:55AM EDT | 163.00 | 11.35 | 9.90 | 11.25 | 0.00 | - | 1 | 21 | 0.00% |
| XOP240621P00164000 | 2024-04-10 2:04PM EDT | 164.00 | 8.15 | 13.15 | 15.50 | 0.00 | - | - | 111 | 30.91% |
| XOP240621P00165000 | 2024-05-22 2:40PM EDT | 165.00 | 15.70 | 15.25 | 16.25 | 0.00 | - | 80 | 1 | 29.66% |
| XOP240621P00166000 | 2024-04-09 12:58PM EDT | 166.00 | 10.10 | 11.05 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| XOP240621P00167000 | 2024-04-09 12:44PM EDT | 167.00 | 10.70 | 13.70 | 14.60 | 0.00 | - | - | 2 | 0.00% |
| XOP240621P00168000 | 2024-04-22 3:17PM EDT | 168.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOP240621P00170000 | 2024-05-22 2:39PM EDT | 170.00 | 20.70 | 20.80 | 21.25 | 0.00 | - | 10 | 7 | 35.67% |
| XOP240621P00175000 | 2024-05-03 2:35PM EDT | 175.00 | 25.05 | 23.95 | 27.40 | 0.00 | - | 2,000 | 0 | 53.49% |
| XOP240621P00180000 | 2024-05-03 2:35PM EDT | 180.00 | 30.05 | 28.95 | 32.45 | 0.00 | - | 2,000 | 0 | 59.99% |
| XOP240621P00195000 | 2023-08-31 12:33PM EDT | 195.00 | 47.70 | 47.20 | 47.95 | 0.00 | - | - | 2 | 77.49% |
| XOP240621P00200000 | 2023-10-31 1:05PM EDT | 200.00 | 55.05 | 61.75 | 63.60 | 0.00 | - | 1 | 0 | 158.46% |
| XOP240621P00220000 | 2024-03-19 2:07PM EDT | 220.00 | 70.25 | 66.80 | 70.25 | 0.00 | - | 5 | 0 | 0.00% |
| XOP240621P00225000 | 2024-05-02 3:01PM EDT | 225.00 | 75.34 | 74.00 | 77.40 | 0.00 | - | - | 0 | 69.53% |
© 2024 Yahoo. Todos os direitos reservados.