Mercado fechará em 6 h 33 min
BOVESPA
121.869,37 +528,23 (+0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,37 -0,36 (-0,45%) OURO
2.338,80 +7,60 (+0,33%) Bitcoin USD
61.095,61 -3.170,70 (-4,93%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240726C00142000 | 2024-06-21 10:02AM EDT | 142.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240726C00142500 | 2024-06-14 3:07PM EDT | 142.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XOP240726C00144000 | 2024-06-20 11:43AM EDT | 144.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| XOP240726C00144500 | 2024-06-14 9:43AM EDT | 144.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| XOP240726C00145000 | 2024-06-20 11:43AM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.78% |
| XOP240726C00146000 | 2024-06-13 12:12PM EDT | 146.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| XOP240726C00146500 | 2024-06-21 3:40PM EDT | 146.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| XOP240726C00147000 | 2024-06-20 11:40AM EDT | 147.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| XOP240726C00148000 | 2024-06-20 9:33AM EDT | 148.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| XOP240726C00148500 | 2024-06-13 11:56AM EDT | 148.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| XOP240726C00149000 | 2024-06-17 10:23AM EDT | 149.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XOP240726C00150000 | 2024-06-18 12:54PM EDT | 150.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| XOP240726C00151000 | 2024-06-14 3:00PM EDT | 151.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| XOP240726C00152000 | 2024-06-21 10:02AM EDT | 152.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| XOP240726C00153000 | 2024-06-21 10:42AM EDT | 153.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| XOP240726C00154000 | 2024-06-14 3:14PM EDT | 154.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| XOP240726C00155000 | 2024-06-17 9:45AM EDT | 155.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 6.25% |
| XOP240726C00156000 | 2024-06-14 3:00PM EDT | 156.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 6.25% |
| XOP240726C00157000 | 2024-06-14 11:00AM EDT | 157.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| XOP240726C00158000 | 2024-06-21 2:00PM EDT | 158.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| XOP240726C00160000 | 2024-06-13 9:49AM EDT | 160.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| XOP240726C00165000 | 2024-06-12 12:11PM EDT | 165.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240726P00095000 | 2024-06-17 11:31AM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XOP240726P00120000 | 2024-06-17 11:31AM EDT | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XOP240726P00125000 | 2024-06-17 11:28AM EDT | 125.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| XOP240726P00130000 | 2024-06-17 9:45AM EDT | 130.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| XOP240726P00132000 | 2024-06-17 3:20PM EDT | 132.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 6.25% |
| XOP240726P00133000 | 2024-06-21 2:00PM EDT | 133.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| XOP240726P00134000 | 2024-06-14 3:00PM EDT | 134.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 6.25% |
| XOP240726P00135000 | 2024-06-17 10:23AM EDT | 135.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| XOP240726P00136000 | 2024-06-07 3:08PM EDT | 136.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| XOP240726P00137000 | 2024-06-12 10:13AM EDT | 137.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| XOP240726P00138000 | 2024-06-21 3:23PM EDT | 138.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| XOP240726P00139000 | 2024-06-21 12:56PM EDT | 139.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 3.13% |
| XOP240726P00140000 | 2024-06-21 3:23PM EDT | 140.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| XOP240726P00142000 | 2024-06-20 10:09AM EDT | 142.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.78% |
| XOP240726P00142500 | 2024-06-21 10:36AM EDT | 142.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| XOP240726P00144000 | 2024-06-14 9:43AM EDT | 144.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| XOP240726P00145000 | 2024-06-13 10:41AM EDT | 145.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 0.00% |
| XOP240726P00146000 | 2024-06-20 9:31AM EDT | 146.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| XOP240726P00147000 | 2024-06-14 9:49AM EDT | 147.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XOP240726P00148500 | 2024-06-10 10:49AM EDT | 148.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOP240726P00149000 | 2024-06-12 10:58AM EDT | 149.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOP240726P00153000 | 2024-06-13 3:20PM EDT | 153.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240726P00155000 | 2024-06-14 2:51PM EDT | 155.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.