Mercado abrirá em 44 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
2.338,90 +7,70 (+0,33%) Bitcoin USD
61.350,84 -2.939,70 (-4,57%)
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 comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240705C00140000 | 2024-06-21 2:48PM EDT | 140.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| XOP240705C00141000 | 2024-06-21 10:58AM EDT | 141.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| XOP240705C00142000 | 2024-06-18 9:30AM EDT | 142.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| XOP240705C00143000 | 2024-06-21 9:46AM EDT | 143.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XOP240705C00144000 | 2024-06-21 3:29PM EDT | 144.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 207 | 207 | 0.78% |
| XOP240705C00144500 | 2024-06-20 3:22PM EDT | 144.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 13 | 9 | 1.56% |
| XOP240705C00145000 | 2024-06-21 11:17AM EDT | 145.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 1.56% |
| XOP240705C00145500 | 2024-06-20 2:29PM EDT | 145.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| XOP240705C00146000 | 2024-06-21 10:58AM EDT | 146.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 20 | 330 | 3.13% |
| XOP240705C00146500 | 2024-06-18 1:05PM EDT | 146.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 3.13% |
| XOP240705C00147000 | 2024-06-20 3:18PM EDT | 147.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 3.13% |
| XOP240705C00147500 | 2024-06-21 10:59AM EDT | 147.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 13 | 95 | 3.13% |
| XOP240705C00148000 | 2024-06-21 10:00AM EDT | 148.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 3.13% |
| XOP240705C00149000 | 2024-06-04 9:41AM EDT | 149.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| XOP240705C00149500 | 2024-06-18 12:18PM EDT | 149.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| XOP240705C00150000 | 2024-06-20 3:42PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 6.25% |
| XOP240705C00151000 | 2024-06-20 2:45PM EDT | 151.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 6.25% |
| XOP240705C00152000 | 2024-06-20 3:42PM EDT | 152.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| XOP240705C00152500 | 2024-06-20 10:32AM EDT | 152.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP240705C00153000 | 2024-06-20 11:12AM EDT | 153.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| XOP240705C00154000 | 2024-06-21 3:49PM EDT | 154.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| XOP240705C00155000 | 2024-06-21 2:07PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| XOP240705C00156000 | 2024-06-17 10:00AM EDT | 156.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,158 | 12.50% |
| XOP240705C00157000 | 2024-06-13 3:16PM EDT | 157.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| XOP240705C00157500 | 2024-06-10 10:20AM EDT | 157.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| XOP240705C00158000 | 2024-06-18 9:41AM EDT | 158.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XOP240705C00160000 | 2024-06-12 10:03AM EDT | 160.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| XOP240705C00161000 | 2024-06-10 9:58AM EDT | 161.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XOP240705C00162000 | 2024-06-06 10:52AM EDT | 162.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| XOP240705C00162500 | 2024-05-31 12:04PM EDT | 162.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XOP240705C00163000 | 2024-06-18 9:41AM EDT | 163.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240705C00210000 | 2024-06-18 3:18PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240705P00100000 | 2024-05-28 11:18AM EDT | 100.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XOP240705P00130000 | 2024-06-20 3:53PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| XOP240705P00134000 | 2024-06-13 3:16PM EDT | 134.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| XOP240705P00135000 | 2024-06-21 10:57AM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| XOP240705P00136000 | 2024-06-21 2:27PM EDT | 136.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 6.25% |
| XOP240705P00138000 | 2024-06-21 3:58PM EDT | 138.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| XOP240705P00139000 | 2024-06-20 12:08PM EDT | 139.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| XOP240705P00140000 | 2024-06-21 2:48PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 3.13% |
| XOP240705P00141000 | 2024-06-21 10:57AM EDT | 141.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| XOP240705P00142000 | 2024-06-21 9:34AM EDT | 142.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 1.56% |
| XOP240705P00143000 | 2024-06-17 1:32PM EDT | 143.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.39% |
| XOP240705P00144000 | 2024-06-21 2:06PM EDT | 144.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| XOP240705P00144500 | 2024-06-20 11:49AM EDT | 144.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 0.00% |
| XOP240705P00145000 | 2024-06-21 11:15AM EDT | 145.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 18 | 27 | 0.00% |
| XOP240705P00145500 | 2024-06-06 11:54AM EDT | 145.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOP240705P00146000 | 2024-06-20 10:32AM EDT | 146.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240705P00147000 | 2024-06-04 2:25PM EDT | 147.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240705P00147500 | 2024-06-13 9:44AM EDT | 147.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| XOP240705P00148000 | 2024-06-12 11:49AM EDT | 148.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| XOP240705P00149000 | 2024-06-14 12:05PM EDT | 149.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| XOP240705P00149500 | 2024-06-12 2:37PM EDT | 149.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XOP240705P00150000 | 2024-06-11 1:02PM EDT | 150.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| XOP240705P00151000 | 2024-06-12 1:03PM EDT | 151.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240705P00152000 | 2024-06-13 3:00PM EDT | 152.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XOP240705P00155000 | 2024-06-03 2:55PM EDT | 155.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.