Mercado abrirá em 55 mins
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
81,04 +0,31 (+0,38%) OURO
2.338,50 +7,30 (+0,31%) Bitcoin USD
61.211,59 -3.090,94 (-4,81%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628C00130000 | 2024-05-30 3:24PM EDT | 130.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| XOP240628C00132000 | 2024-06-11 3:40PM EDT | 132.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOP240628C00138000 | 2024-06-17 2:03PM EDT | 138.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XOP240628C00140000 | 2024-06-21 3:26PM EDT | 140.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| XOP240628C00141000 | 2024-06-21 3:30PM EDT | 141.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 19 | 18 | 0.00% |
| XOP240628C00142000 | 2024-06-21 3:27PM EDT | 142.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 42 | 108 | 0.00% |
| XOP240628C00143000 | 2024-06-21 3:43PM EDT | 143.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 30 | 75 | 0.00% |
| XOP240628C00143500 | 2024-06-21 12:34PM EDT | 143.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 16 | 50 | 0.39% |
| XOP240628C00144000 | 2024-06-21 3:57PM EDT | 144.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 66 | 127 | 1.56% |
| XOP240628C00144500 | 2024-06-21 3:49PM EDT | 144.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 19 | 58 | 1.56% |
| XOP240628C00145000 | 2024-06-21 3:56PM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 148 | 209 | 3.13% |
| XOP240628C00145500 | 2024-06-21 3:44PM EDT | 145.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 165 | 128 | 3.13% |
| XOP240628C00146000 | 2024-06-21 3:46PM EDT | 146.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 24 | 170 | 3.13% |
| XOP240628C00146500 | 2024-06-21 3:00PM EDT | 146.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 6.25% |
| XOP240628C00147000 | 2024-06-21 2:48PM EDT | 147.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 19 | 144 | 6.25% |
| XOP240628C00147500 | 2024-06-21 3:48PM EDT | 147.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 288 | 6.25% |
| XOP240628C00148000 | 2024-06-21 3:00PM EDT | 148.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 69 | 175 | 6.25% |
| XOP240628C00148500 | 2024-06-21 3:23PM EDT | 148.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 40 | 6.25% |
| XOP240628C00149000 | 2024-06-21 3:41PM EDT | 149.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 163 | 250 | 6.25% |
| XOP240628C00149500 | 2024-06-17 3:47PM EDT | 149.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 51 | 30 | 6.25% |
| XOP240628C00150000 | 2024-06-21 3:54PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 517 | 12.50% |
| XOP240628C00151000 | 2024-06-21 9:59AM EDT | 151.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 40 | 78 | 12.50% |
| XOP240628C00152000 | 2024-06-21 10:11AM EDT | 152.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 35 | 12.50% |
| XOP240628C00152500 | 2024-06-17 3:47PM EDT | 152.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 12.50% |
| XOP240628C00153000 | 2024-06-20 11:13AM EDT | 153.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 12.50% |
| XOP240628C00154000 | 2024-06-20 2:47PM EDT | 154.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 522 | 12.50% |
| XOP240628C00155000 | 2024-06-20 9:53AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 940 | 12.50% |
| XOP240628C00156000 | 2024-06-20 9:53AM EDT | 156.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| XOP240628C00157000 | 2024-06-10 1:30PM EDT | 157.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| XOP240628C00157500 | 2024-06-12 2:53PM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| XOP240628C00158000 | 2024-06-13 12:07PM EDT | 158.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 25.00% |
| XOP240628C00159000 | 2024-06-12 2:53PM EDT | 159.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| XOP240628C00160000 | 2024-06-17 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 25.00% |
| XOP240628C00161000 | 2024-06-10 12:01PM EDT | 161.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| XOP240628C00162000 | 2024-06-06 11:16AM EDT | 162.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| XOP240628C00162500 | 2024-06-12 2:53PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| XOP240628C00163000 | 2024-06-04 2:53PM EDT | 163.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| XOP240628C00164000 | 2024-06-20 3:21PM EDT | 164.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| XOP240628C00165000 | 2024-06-13 2:13PM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 25.00% |
| XOP240628C00166000 | 2024-05-16 10:15AM EDT | 166.00 | 0.54 | 0.00 | 0.22 | 0.00 | - | - | 1 | 63.97% |
| XOP240628C00167500 | 2024-06-18 3:19PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| XOP240628C00170000 | 2024-06-20 3:21PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| XOP240628C00175000 | 2024-05-17 12:34PM EDT | 175.00 | 0.14 | 0.00 | 0.28 | 0.00 | - | 32 | 32 | 85.74% |
| XOP240628C00180000 | 2024-06-18 10:16AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| XOP240628C00195000 | 2024-06-14 3:36PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XOP240628C00200000 | 2024-06-14 3:37PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628P00100000 | 2024-06-14 3:40PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XOP240628P00105000 | 2024-06-18 10:10AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 305 | 50.00% |
| XOP240628P00110000 | 2024-06-21 9:57AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| XOP240628P00115000 | 2024-06-14 3:35PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| XOP240628P00120000 | 2024-06-18 12:38PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| XOP240628P00125000 | 2024-06-18 1:26PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| XOP240628P00130000 | 2024-06-21 12:50PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 25.00% |
| XOP240628P00131000 | 2024-06-05 3:19PM EDT | 131.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| XOP240628P00132000 | 2024-06-18 10:03AM EDT | 132.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| XOP240628P00133000 | 2024-06-20 11:04AM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XOP240628P00134000 | 2024-06-21 3:23PM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 12.50% |
| XOP240628P00135000 | 2024-06-21 2:43PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 12.50% |
| XOP240628P00136000 | 2024-06-21 3:26PM EDT | 136.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| XOP240628P00137000 | 2024-06-21 3:48PM EDT | 137.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 104 | 113 | 12.50% |
| XOP240628P00138000 | 2024-06-21 3:30PM EDT | 138.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 23 | 52 | 6.25% |
| XOP240628P00139000 | 2024-06-21 3:48PM EDT | 139.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 41 | 31 | 6.25% |
| XOP240628P00140000 | 2024-06-21 3:58PM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 49 | 214 | 6.25% |
| XOP240628P00141000 | 2024-06-21 3:49PM EDT | 141.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 3.13% |
| XOP240628P00142000 | 2024-06-21 3:27PM EDT | 142.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 3.13% |
| XOP240628P00143000 | 2024-06-21 3:59PM EDT | 143.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 66 | 250 | 0.78% |
| XOP240628P00143500 | 2024-06-21 3:58PM EDT | 143.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 56 | 45 | 0.00% |
| XOP240628P00144000 | 2024-06-21 3:42PM EDT | 144.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 0.00% |
| XOP240628P00144500 | 2024-06-20 11:11AM EDT | 144.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240628P00145000 | 2024-06-21 1:35PM EDT | 145.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 12 | 72 | 0.00% |
| XOP240628P00145500 | 2024-06-20 12:16PM EDT | 145.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| XOP240628P00146000 | 2024-06-21 10:36AM EDT | 146.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 16 | 106 | 0.00% |
| XOP240628P00147000 | 2024-06-20 9:38AM EDT | 147.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| XOP240628P00147500 | 2024-06-21 9:54AM EDT | 147.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| XOP240628P00148000 | 2024-06-18 1:13PM EDT | 148.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| XOP240628P00148500 | 2024-06-20 11:20AM EDT | 148.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| XOP240628P00149000 | 2024-06-20 10:24AM EDT | 149.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XOP240628P00149500 | 2024-06-21 11:50AM EDT | 149.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240628P00150000 | 2024-06-21 11:15AM EDT | 150.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| XOP240628P00151000 | 2024-06-13 11:57AM EDT | 151.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| XOP240628P00152000 | 2024-06-14 10:01AM EDT | 152.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| XOP240628P00152500 | 2024-06-21 11:50AM EDT | 152.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240628P00153000 | 2024-06-14 12:57PM EDT | 153.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
| XOP240628P00154000 | 2024-06-13 3:20PM EDT | 154.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240628P00155000 | 2024-06-07 10:20AM EDT | 155.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XOP240628P00156000 | 2024-06-13 3:17PM EDT | 156.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XOP240628P00158000 | 2024-06-03 2:55PM EDT | 158.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240628P00159000 | 2024-06-21 10:56AM EDT | 159.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.