Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.430,00 +169,58 (+0,26%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240719C00110000 | 2024-05-22 3:48PM EDT | 110.00 | 39.91 | 31.35 | 35.05 | 0.00 | - | 1 | 8 | 82.98% |
| XOP240719C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 34.01 | 28.35 | 32.00 | 0.00 | - | 2 | 2 | 105.49% |
| XOP240719C00120000 | 2024-05-22 9:52AM EDT | 120.00 | 29.85 | 23.05 | 23.85 | 0.00 | - | 800 | 526 | 43.92% |
| XOP240719C00123000 | 2024-02-06 11:38AM EDT | 123.00 | 15.70 | 22.45 | 23.20 | 0.00 | - | - | 2 | 64.47% |
| XOP240719C00124000 | 2024-03-28 9:32AM EDT | 124.00 | 32.04 | 32.55 | 36.20 | 0.00 | - | 1 | 1 | 163.06% |
| XOP240719C00125000 | 2024-05-20 12:41PM EDT | 125.00 | 28.75 | 17.70 | 19.65 | 0.00 | - | 5 | 6 | 47.41% |
| XOP240719C00127000 | 2024-05-29 10:48AM EDT | 127.00 | 22.90 | 16.15 | 17.35 | 0.00 | - | 1 | 50 | 39.89% |
| XOP240719C00128000 | 2024-04-01 2:21PM EDT | 128.00 | 30.60 | 22.25 | 23.05 | 0.00 | - | 2 | 3 | 92.70% |
| XOP240719C00130000 | 2024-06-12 10:51AM EDT | 130.00 | 19.03 | 13.05 | 15.25 | 0.00 | - | 5 | 17 | 43.73% |
| XOP240719C00131000 | 2024-05-15 10:15AM EDT | 131.00 | 18.87 | 12.15 | 12.95 | 0.00 | - | - | 2 | 27.54% |
| XOP240719C00132000 | 2024-02-21 10:51AM EDT | 132.00 | 14.75 | 20.85 | 22.15 | 0.00 | - | 1 | 1 | 101.67% |
| XOP240719C00133000 | 2024-02-28 2:25PM EDT | 133.00 | 13.30 | 24.70 | 25.15 | 0.00 | - | 1 | 26 | 129.38% |
| XOP240719C00134000 | 2024-02-07 10:51AM EDT | 134.00 | 8.90 | 13.75 | 15.10 | 0.00 | - | - | 9 | 59.66% |
| XOP240719C00135000 | 2024-06-21 10:08AM EDT | 135.00 | 9.47 | 8.70 | 9.55 | -2.10 | -18.15% | 1 | 12 | 26.86% |
| XOP240719C00136000 | 2024-06-17 9:42AM EDT | 136.00 | 7.40 | 6.90 | 8.95 | 0.00 | - | 5 | 21 | 28.30% |
| XOP240719C00137000 | 2024-06-07 10:22AM EDT | 137.00 | 10.81 | 7.05 | 7.30 | 0.00 | - | 9 | 10 | 20.56% |
| XOP240719C00138000 | 2024-05-01 3:22PM EDT | 138.00 | 13.50 | 14.85 | 15.40 | 0.00 | - | 10 | 11 | 80.40% |
| XOP240719C00139000 | 2024-06-21 3:55PM EDT | 139.00 | 5.55 | 5.55 | 5.75 | -1.55 | -21.83% | 4 | 8 | 20.08% |
| XOP240719C00140000 | 2024-06-21 3:40PM EDT | 140.00 | 4.80 | 4.90 | 5.05 | -1.25 | -20.66% | 17 | 884 | 19.96% |
| XOP240719C00141000 | 2024-06-21 3:37PM EDT | 141.00 | 4.20 | 4.25 | 4.35 | -1.30 | -23.64% | 2 | 158 | 19.52% |
| XOP240719C00142000 | 2024-06-21 3:23PM EDT | 142.00 | 3.65 | 3.65 | 3.80 | -1.24 | -25.36% | 20 | 105 | 19.76% |
| XOP240719C00143000 | 2024-06-21 3:01PM EDT | 143.00 | 3.25 | 3.10 | 3.25 | -0.77 | -19.15% | 13 | 163 | 19.67% |
| XOP240719C00144000 | 2024-06-21 3:00PM EDT | 144.00 | 2.73 | 2.66 | 2.71 | -0.75 | -21.55% | 85 | 235 | 19.30% |
| XOP240719C00145000 | 2024-06-21 3:58PM EDT | 145.00 | 2.22 | 2.18 | 2.34 | -0.78 | -26.00% | 543 | 1,480 | 19.70% |
| XOP240719C00146000 | 2024-06-21 3:00PM EDT | 146.00 | 1.97 | 1.81 | 1.94 | -0.51 | -20.56% | 40 | 1,088 | 19.58% |
| XOP240719C00147000 | 2024-06-21 3:04PM EDT | 147.00 | 1.52 | 1.52 | 1.61 | -0.63 | -29.30% | 5 | 290 | 19.61% |
| XOP240719C00148000 | 2024-06-21 3:01PM EDT | 148.00 | 1.29 | 1.25 | 1.33 | -0.49 | -27.53% | 4 | 205 | 19.67% |
| XOP240719C00149000 | 2024-06-21 3:43PM EDT | 149.00 | 1.01 | 1.01 | 1.09 | -0.45 | -30.82% | 2 | 721 | 19.73% |
| XOP240719C00150000 | 2024-06-21 3:48PM EDT | 150.00 | 0.76 | 0.82 | 0.91 | -0.49 | -39.20% | 371 | 3,273 | 20.00% |
| XOP240719C00151000 | 2024-06-21 9:44AM EDT | 151.00 | 0.95 | 0.67 | 0.83 | -0.11 | -10.38% | 593 | 208 | 20.97% |
| XOP240719C00152000 | 2024-06-21 3:01PM EDT | 152.00 | 0.59 | 0.54 | 0.59 | -0.28 | -32.18% | 2 | 519 | 20.09% |
| XOP240719C00153000 | 2024-06-21 11:44AM EDT | 153.00 | 0.56 | 0.44 | 0.50 | -0.17 | -23.29% | 2 | 163 | 20.53% |
| XOP240719C00154000 | 2024-06-20 3:12PM EDT | 154.00 | 0.59 | 0.32 | 0.40 | 0.00 | - | 17 | 151 | 20.61% |
| XOP240719C00155000 | 2024-06-21 3:36PM EDT | 155.00 | 0.31 | 0.29 | 0.33 | -0.15 | -32.61% | 12 | 1,823 | 20.87% |
| XOP240719C00156000 | 2024-06-21 1:57PM EDT | 156.00 | 0.30 | 0.23 | 0.27 | -0.06 | -16.67% | 592 | 699 | 21.12% |
| XOP240719C00157000 | 2024-06-21 9:30AM EDT | 157.00 | 0.28 | 0.19 | 0.24 | -0.06 | -17.65% | 1 | 147 | 21.73% |
| XOP240719C00158000 | 2024-06-21 2:27PM EDT | 158.00 | 0.20 | 0.15 | 0.20 | -0.03 | -13.04% | 11 | 106 | 22.02% |
| XOP240719C00159000 | 2024-06-20 3:12PM EDT | 159.00 | 0.24 | 0.08 | 0.20 | 0.00 | - | 4 | 28 | 23.15% |
| XOP240719C00160000 | 2024-06-21 1:57PM EDT | 160.00 | 0.15 | 0.07 | 0.17 | -0.05 | -25.00% | 4 | 1,850 | 23.49% |
| XOP240719C00161000 | 2024-06-21 2:54PM EDT | 161.00 | 0.15 | 0.06 | 0.17 | -0.07 | -31.82% | 1 | 1,081 | 24.56% |
| XOP240719C00162000 | 2024-06-18 11:15AM EDT | 162.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 2 | 54 | 27.59% |
| XOP240719C00163000 | 2024-06-21 1:54PM EDT | 163.00 | 0.10 | 0.01 | 0.18 | -0.03 | -23.08% | 3 | 75 | 26.91% |
| XOP240719C00164000 | 2024-06-21 2:54PM EDT | 164.00 | 0.08 | 0.04 | 0.23 | -0.08 | -50.00% | 1 | 73 | 29.30% |
| XOP240719C00165000 | 2024-06-21 9:30AM EDT | 165.00 | 0.16 | 0.01 | 0.27 | +0.01 | +6.67% | 2 | 1,779 | 31.30% |
| XOP240719C00170000 | 2024-06-17 9:30AM EDT | 170.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 35 | 1,306 | 35.65% |
| XOP240719C00175000 | 2024-06-20 9:35AM EDT | 175.00 | 0.42 | 0.05 | 0.23 | 0.00 | - | 1 | 280 | 40.09% |
| XOP240719C00180000 | 2024-06-11 12:56PM EDT | 180.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 129 | 50.54% |
| XOP240719C00185000 | 2024-05-21 10:56AM EDT | 185.00 | 0.11 | 0.00 | 1.04 | 0.00 | - | 8 | 33 | 56.84% |
| XOP240719C00190000 | 2024-06-18 3:39PM EDT | 190.00 | 0.05 | 0.03 | 0.49 | 0.00 | - | 51 | 52 | 54.15% |
| XOP240719C00195000 | 2024-06-18 3:38PM EDT | 195.00 | 0.03 | 0.01 | 0.95 | 0.00 | - | 112 | 73 | 64.75% |
| XOP240719C00200000 | 2024-06-18 3:40PM EDT | 200.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 40 | 91 | 65.92% |
| XOP240719C00205000 | 2024-06-18 3:28PM EDT | 205.00 | 0.04 | 0.02 | 0.70 | 0.00 | - | 43 | 68 | 69.34% |
| XOP240719C00210000 | 2024-06-18 3:25PM EDT | 210.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 41 | 47 | 65.33% |
| XOP240719C00215000 | 2024-06-18 3:24PM EDT | 215.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 30 | 51 | 77.15% |
| XOP240719C00230000 | 2024-06-20 2:38PM EDT | 230.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 52 | 87.35% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240719P00070000 | 2024-02-12 3:37PM EDT | 70.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 26 | 23 | 150.49% |
| XOP240719P00075000 | 2024-02-12 3:39PM EDT | 75.00 | 0.16 | 0.00 | 0.24 | 0.00 | - | 4 | 7 | 105.27% |
| XOP240719P00080000 | 2024-03-13 12:59PM EDT | 80.00 | 0.10 | 0.01 | 1.29 | 0.00 | - | 20 | 28 | 125.64% |
| XOP240719P00085000 | 2024-03-06 3:19PM EDT | 85.00 | 0.17 | 0.02 | 0.25 | 0.00 | - | 14 | 312 | 88.09% |
| XOP240719P00095000 | 2024-04-01 1:06PM EDT | 95.00 | 0.12 | 0.00 | 2.18 | 0.00 | - | 11 | 10 | 104.64% |
| XOP240719P00100000 | 2024-04-22 1:53PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOP240719P00105000 | 2024-06-06 10:10AM EDT | 105.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 66.21% |
| XOP240719P00110000 | 2024-05-01 3:42PM EDT | 110.00 | 0.18 | 0.05 | 0.09 | 0.00 | - | 6 | 112 | 45.51% |
| XOP240719P00115000 | 2024-06-04 9:46AM EDT | 115.00 | 0.16 | 0.03 | 0.27 | 0.00 | - | 1 | 3 | 46.63% |
| XOP240719P00117000 | 2024-06-04 10:35AM EDT | 117.00 | 0.19 | 0.04 | 0.28 | 0.00 | - | 1 | 22 | 43.90% |
| XOP240719P00118000 | 2024-05-08 12:03PM EDT | 118.00 | 0.14 | 0.07 | 0.15 | 0.00 | - | 10 | 34 | 37.79% |
| XOP240719P00119000 | 2024-04-02 2:51PM EDT | 119.00 | 0.57 | 0.28 | 0.32 | 0.00 | - | 5 | 23 | 41.94% |
| XOP240719P00120000 | 2024-05-15 2:03PM EDT | 120.00 | 0.14 | 0.21 | 0.41 | 0.00 | - | 1 | 49 | 42.63% |
| XOP240719P00121000 | 2024-06-17 10:10AM EDT | 121.00 | 0.27 | 0.06 | 0.32 | 0.00 | - | 2 | 11 | 38.87% |
| XOP240719P00122000 | 2024-06-17 3:57PM EDT | 122.00 | 0.29 | 0.06 | 0.34 | 0.00 | - | 2 | 32 | 37.84% |
| XOP240719P00123000 | 2024-06-18 11:15AM EDT | 123.00 | 0.21 | 0.07 | 0.35 | 0.00 | - | 5 | 168 | 36.52% |
| XOP240719P00124000 | 2024-06-17 10:20AM EDT | 124.00 | 0.36 | 0.08 | 0.37 | 0.00 | - | 1 | 2 | 35.43% |
| XOP240719P00125000 | 2024-06-21 9:30AM EDT | 125.00 | 0.17 | 0.08 | 0.39 | -0.14 | -45.16% | 2 | 5,816 | 34.28% |
| XOP240719P00126000 | 2024-06-14 3:04PM EDT | 126.00 | 0.44 | 0.10 | 0.28 | 0.00 | - | 1 | 47 | 30.37% |
| XOP240719P00127000 | 2024-06-14 3:04PM EDT | 127.00 | 0.49 | 0.14 | 0.38 | 0.00 | - | 1 | 48 | 30.96% |
| XOP240719P00128000 | 2024-06-17 1:06PM EDT | 128.00 | 0.51 | 0.23 | 0.30 | 0.00 | - | 2 | 273 | 27.81% |
| XOP240719P00129000 | 2024-06-17 1:10PM EDT | 129.00 | 0.58 | 0.28 | 0.34 | 0.00 | - | 1 | 127 | 27.10% |
| XOP240719P00130000 | 2024-06-20 1:12PM EDT | 130.00 | 0.30 | 0.31 | 0.38 | 0.00 | - | 6 | 1,338 | 26.27% |
| XOP240719P00131000 | 2024-06-21 1:57PM EDT | 131.00 | 0.37 | 0.37 | 0.43 | +0.01 | +2.78% | 1 | 88 | 25.49% |
| XOP240719P00132000 | 2024-06-21 9:46AM EDT | 132.00 | 0.65 | 0.43 | 0.49 | +0.23 | +54.76% | 1 | 29 | 24.76% |
| XOP240719P00133000 | 2024-06-21 12:03PM EDT | 133.00 | 0.51 | 0.52 | 0.57 | +0.06 | +13.33% | 3 | 171 | 24.15% |
| XOP240719P00134000 | 2024-06-21 11:44AM EDT | 134.00 | 0.62 | 0.62 | 0.67 | +0.05 | +8.77% | 1 | 181 | 23.63% |
| XOP240719P00135000 | 2024-06-21 3:05PM EDT | 135.00 | 0.77 | 0.74 | 0.80 | +0.06 | +8.45% | 161 | 5,629 | 23.24% |
| XOP240719P00136000 | 2024-06-21 3:46PM EDT | 136.00 | 0.89 | 0.89 | 0.95 | +0.13 | +17.11% | 36 | 269 | 22.82% |
| XOP240719P00137000 | 2024-06-21 3:59PM EDT | 137.00 | 1.11 | 1.06 | 1.14 | +0.13 | +13.27% | 671 | 188 | 22.53% |
| XOP240719P00138000 | 2024-06-21 2:54PM EDT | 138.00 | 1.28 | 1.27 | 1.35 | +0.15 | +13.27% | 42 | 1,569 | 22.16% |
| XOP240719P00139000 | 2024-06-21 1:54PM EDT | 139.00 | 1.55 | 1.52 | 1.61 | +0.24 | +18.32% | 83 | 298 | 21.90% |
| XOP240719P00140000 | 2024-06-21 3:51PM EDT | 140.00 | 1.93 | 1.81 | 2.13 | +0.31 | +19.14% | 31 | 1,200 | 23.22% |
| XOP240719P00141000 | 2024-06-21 3:52PM EDT | 141.00 | 2.23 | 2.23 | 2.27 | +0.34 | +17.99% | 8 | 414 | 21.56% |
| XOP240719P00142000 | 2024-06-21 3:52PM EDT | 142.00 | 2.63 | 2.63 | 2.68 | +0.27 | +11.44% | 15 | 294 | 21.49% |
| XOP240719P00143000 | 2024-06-21 3:38PM EDT | 143.00 | 3.15 | 3.05 | 3.15 | +0.45 | +16.67% | 109 | 741 | 21.49% |
| XOP240719P00144000 | 2024-06-21 3:13PM EDT | 144.00 | 3.65 | 3.55 | 3.70 | +0.55 | +17.74% | 84 | 761 | 21.69% |
| XOP240719P00145000 | 2024-06-21 12:58PM EDT | 145.00 | 4.00 | 4.10 | 5.20 | +0.40 | +11.11% | 1 | 453 | 27.76% |
| XOP240719P00146000 | 2024-06-21 10:38AM EDT | 146.00 | 4.10 | 4.75 | 5.00 | -0.05 | -1.20% | 1 | 897 | 22.53% |
| XOP240719P00147000 | 2024-06-17 2:39PM EDT | 147.00 | 6.00 | 5.40 | 5.65 | 0.00 | - | 687 | 697 | 22.55% |
| XOP240719P00148000 | 2024-06-21 1:19PM EDT | 148.00 | 5.95 | 6.15 | 6.40 | +0.48 | +8.78% | 13 | 327 | 22.99% |
| XOP240719P00149000 | 2024-06-20 11:00AM EDT | 149.00 | 6.15 | 6.95 | 7.65 | 0.00 | - | 4 | 72 | 26.89% |
| XOP240719P00150000 | 2024-06-21 11:41AM EDT | 150.00 | 8.00 | 7.50 | 8.70 | -0.40 | -4.76% | 8 | 689 | 29.30% |
| XOP240719P00151000 | 2024-06-12 2:30PM EDT | 151.00 | 5.40 | 8.20 | 9.70 | 0.00 | - | 9 | 38 | 31.28% |
| XOP240719P00152000 | 2024-06-12 3:01PM EDT | 152.00 | 6.20 | 9.20 | 10.20 | 0.00 | - | 1 | 36 | 29.22% |
| XOP240719P00153000 | 2024-06-14 2:51PM EDT | 153.00 | 11.55 | 9.35 | 10.80 | 0.00 | - | 7 | 62 | 27.52% |
| XOP240719P00154000 | 2024-06-20 1:42PM EDT | 154.00 | 10.17 | 9.75 | 11.90 | 0.00 | - | 2 | 12 | 30.08% |
| XOP240719P00155000 | 2024-06-21 11:09AM EDT | 155.00 | 11.82 | 11.50 | 12.65 | -1.60 | -11.92% | 6 | 656 | 29.30% |
| XOP240719P00156000 | 2024-06-20 9:39AM EDT | 156.00 | 13.40 | 12.40 | 13.75 | 0.00 | - | 2 | 5 | 31.82% |
| XOP240719P00157000 | 2024-05-30 9:59AM EDT | 157.00 | 9.04 | 13.90 | 14.80 | 0.00 | - | 33 | 38 | 33.84% |
| XOP240719P00159000 | 2024-05-23 10:30AM EDT | 159.00 | 10.80 | 14.50 | 16.75 | 0.00 | - | - | 1 | 36.28% |
| XOP240719P00160000 | 2024-06-17 9:39AM EDT | 160.00 | 19.00 | 16.30 | 18.05 | 0.00 | - | 1 | 95 | 40.81% |
| XOP240719P00165000 | 2024-04-18 2:53PM EDT | 165.00 | 15.90 | 12.65 | 13.75 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240719P00175000 | 2024-04-17 1:24PM EDT | 175.00 | 22.35 | 21.95 | 24.30 | 0.00 | - | 1 | 7 | 0.00% |
| XOP240719P00200000 | 2024-05-20 11:45AM EDT | 200.00 | 46.55 | 55.85 | 59.80 | 0.00 | - | 2 | 0 | 83.40% |
© 2024 Yahoo. Todos os direitos reservados.