Mercado fechará em 6 h 12 min
BOVESPA
122.375,82 +1.034,69 (+0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,79 +0,06 (+0,07%) OURO
2.344,60 +13,40 (+0,57%) Bitcoin USD
61.341,04 -2.915,06 (-4,54%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:48AM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240816C00110000 | 2024-06-21 12:03PM EDT | 110.00 | 34.53 | 32.80 | 36.60 | 0.00 | - | 6 | 6 | 59.38% |
| XOP240816C00133000 | 2024-06-03 3:29PM EDT | 133.00 | 16.25 | 12.60 | 13.80 | 0.00 | - | 1 | 1 | 27.95% |
| XOP240816C00135000 | 2024-06-21 10:08AM EDT | 135.00 | 10.99 | 10.80 | 11.50 | 0.00 | - | 1 | 1 | 23.10% |
| XOP240816C00139000 | 2024-06-14 10:22AM EDT | 139.00 | 7.70 | 7.60 | 8.65 | 0.00 | - | 1 | 1 | 23.33% |
| XOP240816C00140000 | 2024-06-18 12:18PM EDT | 140.00 | 7.45 | 7.35 | 9.20 | 0.00 | - | 3 | 7 | 29.18% |
| XOP240816C00141000 | 2024-06-21 3:05PM EDT | 141.00 | 6.20 | 6.60 | 7.15 | 0.00 | - | 2 | 6 | 22.23% |
| XOP240816C00142000 | 2024-06-21 3:23PM EDT | 142.00 | 5.50 | 5.95 | 7.60 | 0.00 | - | 5 | 10 | 27.11% |
| XOP240816C00143000 | 2024-06-21 3:51PM EDT | 143.00 | 4.85 | 4.95 | 5.95 | 0.00 | - | 10 | 33 | 22.06% |
| XOP240816C00144000 | 2024-06-21 3:45PM EDT | 144.00 | 4.40 | 5.00 | 5.30 | 0.00 | - | 12 | 122 | 21.52% |
| XOP240816C00145000 | 2024-06-21 1:08PM EDT | 145.00 | 4.30 | 3.20 | 5.45 | 0.00 | - | 17 | 172 | 24.45% |
| XOP240816C00146000 | 2024-06-21 3:03PM EDT | 146.00 | 3.65 | 3.95 | 4.45 | 0.00 | - | 14 | 24 | 22.06% |
| XOP240816C00147000 | 2024-06-21 3:01PM EDT | 147.00 | 3.25 | 3.20 | 3.80 | 0.00 | - | 15 | 18 | 21.09% |
| XOP240816C00148000 | 2024-06-21 3:46PM EDT | 148.00 | 2.72 | 2.69 | 3.45 | 0.00 | - | 9 | 24 | 21.33% |
| XOP240816C00149000 | 2024-06-21 3:33PM EDT | 149.00 | 2.47 | 2.23 | 3.35 | 0.00 | - | 11 | 38 | 22.59% |
| XOP240816C00150000 | 2024-06-21 3:36PM EDT | 150.00 | 2.17 | 2.17 | 2.73 | 0.00 | - | 12 | 70 | 21.28% |
| XOP240816C00151000 | 2024-06-21 3:33PM EDT | 151.00 | 1.86 | 1.85 | 2.35 | 0.00 | - | 7 | 1,000 | 20.94% |
| XOP240816C00152000 | 2024-06-21 3:29PM EDT | 152.00 | 1.65 | 1.65 | 2.08 | 0.00 | - | 6 | 13 | 20.98% |
| XOP240816C00153000 | 2024-06-21 3:50PM EDT | 153.00 | 1.21 | 1.34 | 1.82 | 0.00 | - | 9 | 18 | 20.95% |
| XOP240816C00154000 | 2024-06-21 3:37PM EDT | 154.00 | 1.27 | 1.18 | 1.61 | 0.00 | - | 10 | 161 | 21.06% |
| XOP240816C00155000 | 2024-06-21 3:05PM EDT | 155.00 | 1.14 | 0.99 | 1.47 | 0.00 | - | 19 | 3,317 | 21.45% |
| XOP240816C00156000 | 2024-06-21 3:50PM EDT | 156.00 | 0.72 | 0.90 | 1.29 | 0.00 | - | 5 | 47 | 21.51% |
| XOP240816C00157000 | 2024-06-21 3:30PM EDT | 157.00 | 0.84 | 0.69 | 1.14 | 0.00 | - | 8 | 116 | 21.63% |
| XOP240816C00158000 | 2024-06-21 2:08PM EDT | 158.00 | 0.82 | 0.54 | 1.17 | 0.00 | - | 16 | 83 | 22.91% |
| XOP240816C00159000 | 2024-06-20 2:54PM EDT | 159.00 | 0.94 | 0.01 | 1.34 | 0.00 | - | 7 | 56 | 25.15% |
| XOP240816C00160000 | 2024-06-21 3:29PM EDT | 160.00 | 0.59 | 0.37 | 0.85 | 0.00 | - | 1 | 19 | 22.56% |
| XOP240816C00161000 | 2024-06-20 3:15PM EDT | 161.00 | 0.76 | 0.30 | 0.76 | 0.00 | - | 1 | 13 | 22.77% |
| XOP240816C00162000 | 2024-06-10 3:30PM EDT | 162.00 | 1.29 | 0.20 | 0.59 | 0.00 | - | 2 | 38 | 22.10% |
| XOP240816C00163000 | 2024-06-20 3:24PM EDT | 163.00 | 0.55 | 0.17 | 0.73 | 0.00 | - | 2 | 77 | 24.34% |
| XOP240816C00164000 | 2024-06-12 11:15AM EDT | 164.00 | 0.92 | 0.24 | 0.65 | 0.00 | - | - | 1 | 24.46% |
| XOP240816C00165000 | 2024-06-12 9:30AM EDT | 165.00 | 1.21 | 0.13 | 0.57 | 0.00 | - | - | 19 | 24.49% |
| XOP240816C00170000 | 2024-06-21 11:09AM EDT | 170.00 | 0.25 | 0.01 | 0.46 | 0.00 | - | 1 | 3,301 | 27.20% |
| XOP240816C00190000 | 2024-06-17 10:04AM EDT | 190.00 | 0.17 | 0.01 | 0.26 | 0.00 | - | - | 2 | 36.96% |
| XOP240816C00195000 | 2024-06-17 10:04AM EDT | 195.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | 2 | 0 | 39.55% |
| XOP240816C00215000 | 2024-06-13 1:13PM EDT | 215.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 49.32% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240816P00115000 | 2024-06-17 3:36PM EDT | 115.00 | 0.34 | 0.01 | 0.64 | 0.00 | - | - | 1 | 41.07% |
| XOP240816P00117000 | 2024-06-17 3:36PM EDT | 117.00 | 0.45 | 0.08 | 0.56 | 0.00 | - | - | 1 | 37.45% |
| XOP240816P00118000 | 2024-06-18 11:01AM EDT | 118.00 | 0.42 | 0.01 | 0.57 | 0.00 | - | - | 4 | 36.40% |
| XOP240816P00119000 | 2024-06-17 10:20AM EDT | 119.00 | 0.54 | 0.01 | 0.77 | 0.00 | - | - | 1 | 37.89% |
| XOP240816P00120000 | 2024-06-14 1:24PM EDT | 120.00 | 0.53 | 0.01 | 0.81 | 0.00 | - | 4 | 8 | 37.13% |
| XOP240816P00121000 | 2024-06-12 11:25AM EDT | 121.00 | 0.20 | 0.12 | 0.81 | 0.00 | - | - | 1 | 35.89% |
| XOP240816P00124000 | 2024-06-14 3:30PM EDT | 124.00 | 0.78 | 0.23 | 0.69 | 0.00 | - | - | 1 | 30.81% |
| XOP240816P00125000 | 2024-06-18 10:49AM EDT | 125.00 | 0.75 | 0.15 | 0.71 | 0.00 | - | 4 | 12 | 29.83% |
| XOP240816P00126000 | 2024-06-18 2:09PM EDT | 126.00 | 0.94 | 0.21 | 0.77 | 0.00 | - | 3 | 5 | 29.26% |
| XOP240816P00127000 | 2024-06-21 3:55PM EDT | 127.00 | 0.60 | 0.26 | 0.91 | 0.00 | - | 4 | 5 | 29.42% |
| XOP240816P00128000 | 2024-06-21 3:50PM EDT | 128.00 | 0.57 | 0.31 | 0.97 | 0.00 | - | 13 | 13 | 28.71% |
| XOP240816P00129000 | 2024-06-21 3:50PM EDT | 129.00 | 0.82 | 0.54 | 1.00 | 0.00 | - | 14 | 47 | 27.69% |
| XOP240816P00130000 | 2024-06-21 2:51PM EDT | 130.00 | 0.96 | 0.63 | 1.08 | 0.00 | - | 12 | 43 | 27.06% |
| XOP240816P00131000 | 2024-06-21 3:50PM EDT | 131.00 | 1.07 | 0.61 | 1.11 | 0.00 | - | 41 | 38 | 25.99% |
| XOP240816P00132000 | 2024-06-21 3:44PM EDT | 132.00 | 1.22 | 0.99 | 1.25 | 0.00 | - | 22 | 96 | 25.72% |
| XOP240816P00133000 | 2024-06-21 3:42PM EDT | 133.00 | 1.37 | 0.93 | 1.38 | 0.00 | - | 18 | 24 | 25.28% |
| XOP240816P00134000 | 2024-06-21 3:27PM EDT | 134.00 | 1.53 | 1.26 | 1.56 | 0.00 | - | 49 | 62 | 25.07% |
| XOP240816P00135000 | 2024-06-21 3:09PM EDT | 135.00 | 1.75 | 1.29 | 1.80 | 0.00 | - | 9 | 156 | 25.12% |
| XOP240816P00136000 | 2024-06-21 3:42PM EDT | 136.00 | 2.01 | 1.57 | 1.96 | 0.00 | - | 15 | 27 | 24.56% |
| XOP240816P00137000 | 2024-06-21 3:27PM EDT | 137.00 | 2.23 | 1.76 | 2.24 | 0.00 | - | 4 | 15 | 24.59% |
| XOP240816P00138000 | 2024-06-21 3:51PM EDT | 138.00 | 2.49 | 2.03 | 2.48 | 0.00 | - | 22 | 32 | 24.24% |
| XOP240816P00139000 | 2024-06-21 3:05PM EDT | 139.00 | 2.81 | 2.33 | 2.82 | 0.00 | - | 10 | 29 | 24.32% |
| XOP240816P00140000 | 2024-06-21 11:02AM EDT | 140.00 | 3.00 | 2.45 | 2.93 | 0.00 | - | 1 | 296 | 23.10% |
| XOP240816P00141000 | 2024-06-20 10:24AM EDT | 141.00 | 3.40 | 2.83 | 3.30 | 0.00 | - | 1 | 2 | 23.06% |
| XOP240816P00142000 | 2024-06-21 3:27PM EDT | 142.00 | 4.00 | 3.40 | 3.75 | 0.00 | - | 1 | 50 | 23.26% |
| XOP240816P00143000 | 2024-06-10 2:53PM EDT | 143.00 | 2.78 | 3.60 | 4.30 | 0.00 | - | 1 | 1 | 23.76% |
| XOP240816P00144000 | 2024-06-17 11:02AM EDT | 144.00 | 6.45 | 4.15 | 4.45 | 0.00 | - | 1 | 55 | 22.30% |
| XOP240816P00145000 | 2024-06-21 3:27PM EDT | 145.00 | 5.48 | 4.30 | 4.95 | 0.00 | - | 2 | 349 | 22.30% |
| XOP240816P00146000 | 2024-06-21 1:19PM EDT | 146.00 | 5.79 | 5.00 | 6.25 | 0.00 | - | 1 | 14 | 25.76% |
| XOP240816P00147000 | 2024-06-14 11:30AM EDT | 147.00 | 7.25 | 5.70 | 6.45 | 0.00 | - | 25 | 25 | 24.13% |
| XOP240816P00148000 | 2024-06-12 9:35AM EDT | 148.00 | 3.65 | 5.40 | 6.60 | 0.00 | - | 1 | 13 | 22.11% |
| XOP240816P00149000 | 2024-06-14 2:52PM EDT | 149.00 | 8.80 | 6.95 | 7.30 | 0.00 | - | 2 | 7 | 22.46% |
| XOP240816P00150000 | 2024-06-20 10:43AM EDT | 150.00 | 8.08 | 6.50 | 8.50 | 0.00 | - | 2 | 17 | 25.05% |
| XOP240816P00151000 | 2024-06-05 12:26PM EDT | 151.00 | 8.35 | 7.70 | 9.85 | 0.00 | - | - | 46 | 28.30% |
| XOP240816P00152000 | 2024-06-14 2:51PM EDT | 152.00 | 11.20 | 8.25 | 9.45 | 0.00 | - | - | 1 | 23.00% |
| XOP240816P00153000 | 2024-06-14 2:51PM EDT | 153.00 | 11.80 | 8.95 | 10.50 | 0.00 | - | - | 5 | 24.66% |
| XOP240816P00154000 | 2024-06-20 1:42PM EDT | 154.00 | 10.79 | 10.60 | 11.40 | 0.00 | - | 2 | 6 | 25.50% |
| XOP240816P00155000 | 2024-06-10 11:31AM EDT | 155.00 | 8.70 | 11.05 | 12.15 | 0.00 | - | 3 | 1 | 25.47% |
| XOP240816P00158000 | 2024-06-10 9:58AM EDT | 158.00 | 11.95 | 14.05 | 14.75 | 0.00 | - | - | 2 | 26.80% |
© 2024 Yahoo. Todos os direitos reservados.