Mercado fechará em 6 h 40 min
BOVESPA
121.399,88 +58,75 (+0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,60 -0,13 (-0,16%) OURO
2.340,10 +8,90 (+0,38%) Bitcoin USD
61.004,00 -3.302,70 (-5,14%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240712C00140000 | 2024-06-21 12:31PM EDT | 140.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XOP240712C00141000 | 2024-06-21 3:26PM EDT | 141.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| XOP240712C00143000 | 2024-06-17 9:30AM EDT | 143.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOP240712C00144000 | 2024-06-20 9:42AM EDT | 144.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.78% |
| XOP240712C00145000 | 2024-06-20 1:52PM EDT | 145.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 1.56% |
| XOP240712C00145500 | 2024-06-21 10:19AM EDT | 145.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| XOP240712C00146000 | 2024-06-17 1:51PM EDT | 146.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| XOP240712C00146500 | 2024-06-21 3:49PM EDT | 146.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XOP240712C00147000 | 2024-06-20 10:27AM EDT | 147.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 7 | 3.13% |
| XOP240712C00147500 | 2024-06-21 10:55AM EDT | 147.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| XOP240712C00148000 | 2024-06-17 1:47PM EDT | 148.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| XOP240712C00148500 | 2024-06-21 11:02AM EDT | 148.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| XOP240712C00149000 | 2024-06-21 2:16PM EDT | 149.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| XOP240712C00150000 | 2024-06-20 11:46AM EDT | 150.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 6.25% |
| XOP240712C00151000 | 2024-06-20 3:52PM EDT | 151.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 6.25% |
| XOP240712C00152000 | 2024-06-07 12:02PM EDT | 152.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| XOP240712C00152500 | 2024-06-20 2:50PM EDT | 152.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| XOP240712C00153000 | 2024-06-12 10:02AM EDT | 153.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 6.25% |
| XOP240712C00155000 | 2024-06-20 11:46AM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 6.25% |
| XOP240712C00156000 | 2024-06-21 12:02PM EDT | 156.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| XOP240712C00157000 | 2024-06-12 3:12PM EDT | 157.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| XOP240712C00157500 | 2024-06-05 11:33AM EDT | 157.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| XOP240712C00158000 | 2024-06-21 3:09PM EDT | 158.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 12.50% |
| XOP240712C00159000 | 2024-06-21 3:14PM EDT | 159.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 12.50% |
| XOP240712C00160000 | 2024-06-20 3:49PM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| XOP240712C00161000 | 2024-06-03 2:20PM EDT | 161.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| XOP240712C00162000 | 2024-06-10 12:07PM EDT | 162.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240712C00163000 | 2024-06-10 10:55AM EDT | 163.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| XOP240712C00164000 | 2024-06-05 3:33PM EDT | 164.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| XOP240712C00165000 | 2024-05-31 1:00PM EDT | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XOP240712C00210000 | 2024-06-18 3:15PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240712P00125000 | 2024-06-04 12:40PM EDT | 125.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XOP240712P00130000 | 2024-06-18 10:02AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| XOP240712P00132000 | 2024-06-06 11:31AM EDT | 132.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| XOP240712P00133000 | 2024-06-21 12:02PM EDT | 133.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XOP240712P00134000 | 2024-06-20 3:49PM EDT | 134.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 6.25% |
| XOP240712P00135000 | 2024-06-21 3:14PM EDT | 135.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,005 | 1,005 | 6.25% |
| XOP240712P00136000 | 2024-06-21 12:02PM EDT | 136.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| XOP240712P00137000 | 2024-06-21 3:49PM EDT | 137.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| XOP240712P00138000 | 2024-06-21 3:43PM EDT | 138.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 36 | 34 | 3.13% |
| XOP240712P00139000 | 2024-06-14 2:27PM EDT | 139.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| XOP240712P00140000 | 2024-06-21 3:55PM EDT | 140.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 754 | 758 | 3.13% |
| XOP240712P00141000 | 2024-06-21 3:19PM EDT | 141.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| XOP240712P00142000 | 2024-06-21 12:13PM EDT | 142.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 1.56% |
| XOP240712P00143000 | 2024-06-21 3:14PM EDT | 143.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1,001 | 1,008 | 0.39% |
| XOP240712P00144000 | 2024-06-21 12:17PM EDT | 144.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240712P00145000 | 2024-06-21 12:53PM EDT | 145.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| XOP240712P00145500 | 2024-06-17 11:02AM EDT | 145.50 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XOP240712P00146000 | 2024-06-13 9:34AM EDT | 146.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XOP240712P00147000 | 2024-06-13 1:19PM EDT | 147.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| XOP240712P00148000 | 2024-06-17 10:49AM EDT | 148.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XOP240712P00149000 | 2024-06-03 10:05AM EDT | 149.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XOP240712P00153000 | 2024-06-04 9:31AM EDT | 153.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.