Mercado fechado
BOVESPA
124.666,67 -983,36 (-0,78%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.937,00 -495,03 (-0,88%) PETROLEO CRU
76,89 -0,68 (-0,88%) OURO
2.332,70 -60,20 (-2,52%) Bitcoin USD
66.873,26 -2.792,59 (-4,01%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920C00085000 | 2023-12-11 11:05AM EDT | 85.00 | 48.72 | 50.15 | 51.35 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240920C00100000 | 2024-03-28 3:59PM EDT | 100.00 | 57.04 | 56.75 | 60.20 | 0.00 | - | 3 | 2 | 101.25% |
| XOP240920C00110000 | 2024-04-08 11:47AM EDT | 110.00 | 52.11 | 42.30 | 44.20 | 0.00 | - | 1 | 1 | 62.04% |
| XOP240920C00115000 | 2024-04-16 2:59PM EDT | 115.00 | 42.15 | 37.20 | 40.85 | 0.00 | - | 2 | 4 | 59.34% |
| XOP240920C00118000 | 2024-05-22 9:48AM EDT | 118.00 | 33.00 | 30.15 | 33.40 | 0.00 | - | 2 | 4 | 43.53% |
| XOP240920C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 35.23 | 28.70 | 31.95 | 0.00 | - | 2 | 12 | 40.17% |
| XOP240920C00120000 | 2024-05-07 10:46AM EDT | 120.00 | 34.80 | 27.85 | 31.55 | 0.00 | - | 2 | 17 | 42.08% |
| XOP240920C00121000 | 2024-04-10 1:35PM EDT | 121.00 | 41.26 | 31.25 | 32.00 | 0.00 | - | 10 | 49 | 47.52% |
| XOP240920C00123000 | 2024-05-01 3:21PM EDT | 123.00 | 28.50 | 26.55 | 27.35 | 0.00 | - | 4 | 34 | 32.98% |
| XOP240920C00124000 | 2024-05-22 10:17AM EDT | 124.00 | 26.70 | 24.85 | 26.45 | 0.00 | - | 2 | 104 | 32.51% |
| XOP240920C00125000 | 2024-05-23 10:46AM EDT | 125.00 | 26.40 | 25.00 | 27.05 | -1.50 | -5.38% | 2 | 81 | 38.86% |
| XOP240920C00126000 | 2024-04-10 1:35PM EDT | 126.00 | 36.79 | 26.40 | 28.75 | 0.00 | - | 10 | 41 | 48.50% |
| XOP240920C00127000 | 2024-05-01 3:21PM EDT | 127.00 | 25.15 | 21.95 | 23.60 | 0.00 | - | 4 | 9 | 30.25% |
| XOP240920C00128000 | 2024-04-16 3:55PM EDT | 128.00 | 30.45 | 26.20 | 28.60 | 0.00 | - | - | 1 | 52.73% |
| XOP240920C00129000 | 2024-05-14 9:33AM EDT | 129.00 | 24.40 | 21.50 | 22.60 | 0.00 | - | 4 | 97 | 32.57% |
| XOP240920C00130000 | 2024-03-07 10:47AM EDT | 130.00 | 19.99 | 34.40 | 35.05 | 0.00 | - | 10 | 106 | 77.77% |
| XOP240920C00131000 | 2024-01-30 11:30AM EDT | 131.00 | 13.90 | 17.50 | 18.10 | 0.00 | - | 2 | 2 | 18.81% |
| XOP240920C00132000 | 2024-02-07 3:41PM EDT | 132.00 | 12.50 | 18.55 | 19.05 | 0.00 | - | 1 | 25 | 27.12% |
| XOP240920C00133000 | 2024-03-21 11:13AM EDT | 133.00 | 23.90 | 24.65 | 25.95 | 0.00 | - | 20 | 88 | 51.81% |
| XOP240920C00134000 | 2024-05-14 10:33AM EDT | 134.00 | 19.40 | 17.30 | 17.75 | 0.00 | - | 4 | 497 | 27.72% |
| XOP240920C00135000 | 2024-05-22 9:58AM EDT | 135.00 | 18.10 | 16.50 | 18.65 | 0.00 | - | 2 | 159 | 33.41% |
| XOP240920C00136000 | 2024-04-30 10:11AM EDT | 136.00 | 22.83 | 15.75 | 16.15 | 0.00 | - | 1 | 1 | 26.95% |
| XOP240920C00137000 | 2024-05-15 3:19PM EDT | 137.00 | 18.20 | 14.25 | 15.45 | 0.00 | - | 10 | 82 | 26.86% |
| XOP240920C00138000 | 2024-05-17 3:42PM EDT | 138.00 | 18.79 | 13.90 | 14.70 | 0.00 | - | 1 | 57 | 26.54% |
| XOP240920C00139000 | 2024-04-25 3:53PM EDT | 139.00 | 22.70 | 13.40 | 13.90 | 0.00 | - | 2 | 115 | 26.02% |
| XOP240920C00140000 | 2024-05-22 3:04PM EDT | 140.00 | 14.06 | 12.15 | 15.15 | 0.00 | - | 1 | 704 | 32.06% |
| XOP240920C00141000 | 2024-02-27 3:01PM EDT | 141.00 | 11.93 | 19.65 | 21.00 | 0.00 | - | 2 | 2 | 52.00% |
| XOP240920C00142000 | 2024-05-13 9:44AM EDT | 142.00 | 13.66 | 11.65 | 11.90 | 0.00 | - | 5 | 8 | 25.48% |
| XOP240920C00143000 | 2024-05-14 10:18AM EDT | 143.00 | 12.90 | 10.90 | 11.20 | 0.00 | - | 1 | 660 | 25.10% |
| XOP240920C00144000 | 2024-04-05 10:55AM EDT | 144.00 | 22.33 | 13.15 | 13.45 | 0.00 | - | 1 | 96 | 33.62% |
| XOP240920C00145000 | 2024-05-22 3:04PM EDT | 145.00 | 10.65 | 9.65 | 9.90 | 0.00 | - | 1 | 294 | 24.49% |
| XOP240920C00150000 | 2024-05-23 9:43AM EDT | 150.00 | 7.90 | 7.10 | 7.20 | +0.03 | +0.38% | 3 | 1,494 | 23.67% |
| XOP240920C00155000 | 2024-05-23 2:02PM EDT | 155.00 | 5.00 | 5.00 | 5.10 | -0.53 | -9.58% | 88 | 699 | 23.21% |
| XOP240920C00160000 | 2024-05-23 2:23PM EDT | 160.00 | 3.30 | 3.35 | 3.50 | -0.45 | -12.00% | 90 | 1,789 | 22.88% |
| XOP240920C00165000 | 2024-05-23 3:24PM EDT | 165.00 | 2.28 | 2.23 | 2.30 | -0.32 | -12.31% | 202 | 724 | 22.52% |
| XOP240920C00170000 | 2024-05-23 2:55PM EDT | 170.00 | 1.42 | 1.46 | 1.54 | -0.51 | -26.42% | 3 | 3,866 | 22.62% |
| XOP240920C00175000 | 2024-05-22 1:03PM EDT | 175.00 | 1.24 | 0.96 | 1.03 | 0.00 | - | 109 | 244 | 22.83% |
| XOP240920C00180000 | 2024-05-22 9:45AM EDT | 180.00 | 0.79 | 0.63 | 0.69 | 0.00 | - | 10 | 2,800 | 23.12% |
| XOP240920C00185000 | 2024-05-22 10:06AM EDT | 185.00 | 0.54 | 0.42 | 0.47 | 0.00 | - | 1 | 754 | 23.50% |
| XOP240920C00190000 | 2024-05-21 10:46AM EDT | 190.00 | 0.54 | 0.29 | 0.34 | 0.00 | - | 5 | 2,019 | 24.15% |
| XOP240920C00195000 | 2024-05-10 1:19PM EDT | 195.00 | 0.43 | 0.20 | 0.25 | 0.00 | - | 4 | 98 | 24.78% |
| XOP240920C00200000 | 2024-05-22 11:33AM EDT | 200.00 | 0.19 | 0.15 | 0.19 | 0.00 | - | 1 | 132 | 25.49% |
| XOP240920C00205000 | 2024-05-21 11:30AM EDT | 205.00 | 0.21 | 0.11 | 0.15 | 0.00 | - | 10 | 31 | 26.32% |
| XOP240920C00210000 | 2024-05-14 12:29PM EDT | 210.00 | 0.16 | 0.09 | 0.13 | 0.00 | - | 10 | 12 | 27.34% |
| XOP240920C00215000 | 2024-05-20 10:30AM EDT | 215.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 1 | 6 | 28.27% |
| XOP240920C00220000 | 2024-05-03 2:28PM EDT | 220.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 1 | 62 | 29.00% |
| XOP240920C00225000 | 2024-05-16 12:00PM EDT | 225.00 | 0.05 | 0.01 | 0.99 | 0.00 | - | 1 | 20 | 44.39% |
| XOP240920C00230000 | 2024-04-16 11:16AM EDT | 230.00 | 0.17 | 0.01 | 0.68 | 0.00 | - | 71 | 181 | 42.92% |
| XOP240920C00235000 | 2024-04-12 9:57AM EDT | 235.00 | 0.25 | 0.00 | 1.29 | 0.00 | - | 30 | 104 | 50.50% |
| XOP240920C00240000 | 2024-04-17 9:50AM EDT | 240.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 31 | 35.94% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920P00065000 | 2024-02-07 3:23PM EDT | 65.00 | 0.20 | 0.00 | 0.58 | 0.00 | - | 6 | 3 | 69.87% |
| XOP240920P00070000 | 2024-03-18 3:28PM EDT | 70.00 | 0.12 | 0.03 | 0.21 | 0.00 | - | 5 | 50 | 56.64% |
| XOP240920P00075000 | 2024-02-21 11:44AM EDT | 75.00 | 0.28 | 0.02 | 0.12 | 0.00 | - | 20 | 93 | 51.76% |
| XOP240920P00080000 | 2024-02-21 12:03PM EDT | 80.00 | 0.38 | 0.11 | 0.16 | 0.00 | - | 10 | 74 | 49.22% |
| XOP240920P00085000 | 2024-04-11 10:20AM EDT | 85.00 | 0.22 | 0.03 | 1.32 | 0.00 | - | 354 | 170 | 56.93% |
| XOP240920P00090000 | 2024-04-11 10:53AM EDT | 90.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | 170 | 158 | 40.63% |
| XOP240920P00095000 | 2024-05-20 12:44PM EDT | 95.00 | 0.12 | 0.12 | 0.17 | 0.00 | - | 20 | 44 | 37.01% |
| XOP240920P00100000 | 2024-05-15 12:52PM EDT | 100.00 | 0.16 | 0.17 | 0.21 | 0.00 | - | 20 | 1,578 | 34.33% |
| XOP240920P00105000 | 2024-05-21 11:20AM EDT | 105.00 | 0.18 | 0.23 | 0.26 | 0.00 | - | 20 | 2,611 | 31.69% |
| XOP240920P00110000 | 2024-04-23 9:39AM EDT | 110.00 | 0.53 | 0.32 | 0.36 | 0.00 | - | 2 | 547 | 29.69% |
| XOP240920P00115000 | 2024-05-21 10:14AM EDT | 115.00 | 0.45 | 0.46 | 0.51 | +0.13 | +40.62% | 10 | 408 | 27.86% |
| XOP240920P00116000 | 2024-05-03 11:55AM EDT | 116.00 | 0.65 | 0.50 | 0.55 | 0.00 | - | 1 | 193 | 27.52% |
| XOP240920P00117000 | 2024-04-26 11:54AM EDT | 117.00 | 0.60 | 0.54 | 0.59 | 0.00 | - | 1 | 44 | 27.16% |
| XOP240920P00118000 | 2024-05-22 1:27PM EDT | 118.00 | 0.48 | 0.58 | 0.63 | 0.00 | - | 2 | 124 | 26.77% |
| XOP240920P00119000 | 2024-05-21 3:04PM EDT | 119.00 | 0.43 | 0.64 | 0.69 | 0.00 | - | 22 | 98 | 26.54% |
| XOP240920P00120000 | 2024-05-22 11:32AM EDT | 120.00 | 0.60 | 0.69 | 0.74 | 0.00 | - | 2 | 1,228 | 26.18% |
| XOP240920P00121000 | 2024-04-15 9:50AM EDT | 121.00 | 0.98 | 0.68 | 0.74 | 0.00 | - | 4 | 10 | 25.37% |
| XOP240920P00122000 | 2024-05-20 9:43AM EDT | 122.00 | 0.63 | 0.82 | 0.87 | 0.00 | - | 10 | 97 | 25.61% |
| XOP240920P00123000 | 2024-05-21 10:46AM EDT | 123.00 | 0.56 | 0.89 | 0.94 | 0.00 | - | 1 | 13 | 25.31% |
| XOP240920P00124000 | 2024-04-25 1:14PM EDT | 124.00 | 1.02 | 0.97 | 1.02 | 0.00 | - | 1 | 644 | 25.04% |
| XOP240920P00125000 | 2024-05-22 9:52AM EDT | 125.00 | 0.92 | 1.05 | 1.10 | 0.00 | - | 1 | 589 | 24.72% |
| XOP240920P00126000 | 2024-05-20 9:59AM EDT | 126.00 | 0.79 | 1.13 | 1.20 | 0.00 | - | 2 | 791 | 24.49% |
| XOP240920P00127000 | 2024-05-23 10:12AM EDT | 127.00 | 1.07 | 1.24 | 1.30 | -0.07 | -6.14% | 10 | 122 | 24.22% |
| XOP240920P00128000 | 2024-05-23 3:11PM EDT | 128.00 | 1.41 | 1.35 | 1.42 | -0.64 | -31.22% | 12 | 161 | 24.01% |
| XOP240920P00129000 | 2024-05-22 12:11PM EDT | 129.00 | 1.23 | 1.48 | 1.54 | 0.00 | - | 1 | 50 | 23.76% |
| XOP240920P00130000 | 2024-05-23 2:35PM EDT | 130.00 | 1.65 | 1.61 | 1.68 | +0.17 | +11.49% | 2 | 2,285 | 23.56% |
| XOP240920P00131000 | 2024-04-17 1:18PM EDT | 131.00 | 2.51 | 1.13 | 1.31 | 0.00 | - | 64 | 566 | 20.75% |
| XOP240920P00132000 | 2024-05-22 1:03PM EDT | 132.00 | 1.50 | 1.90 | 1.97 | 0.00 | - | 43 | 515 | 23.05% |
| XOP240920P00133000 | 2024-05-22 2:02PM EDT | 133.00 | 1.79 | 2.06 | 2.14 | 0.00 | - | 5 | 39 | 22.84% |
| XOP240920P00134000 | 2024-05-17 3:21PM EDT | 134.00 | 1.62 | 2.24 | 2.31 | 0.00 | - | 1 | 611 | 22.57% |
| XOP240920P00135000 | 2024-05-21 2:34PM EDT | 135.00 | 2.48 | 2.42 | 2.50 | +0.80 | +47.62% | 3 | 129 | 22.34% |
| XOP240920P00136000 | 2024-04-30 10:42AM EDT | 136.00 | 2.50 | 2.67 | 2.74 | 0.00 | - | 1 | 36 | 22.24% |
| XOP240920P00137000 | 2024-05-20 9:41AM EDT | 137.00 | 2.06 | 2.88 | 2.95 | 0.00 | - | 1 | 100 | 21.97% |
| XOP240920P00138000 | 2024-05-15 9:55AM EDT | 138.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 17 | 71 | 21.80% |
| XOP240920P00139000 | 2024-05-17 3:21PM EDT | 139.00 | 2.44 | 3.35 | 3.50 | 0.00 | - | 1 | 202 | 21.73% |
| XOP240920P00140000 | 2024-05-22 12:56PM EDT | 140.00 | 2.91 | 3.60 | 3.75 | 0.00 | - | 13 | 313 | 21.44% |
| XOP240920P00141000 | 2024-05-20 9:54AM EDT | 141.00 | 2.78 | 4.00 | 4.10 | 0.00 | - | 1 | 230 | 21.41% |
| XOP240920P00142000 | 2024-05-23 3:27PM EDT | 142.00 | 4.40 | 4.25 | 4.40 | +0.63 | +16.71% | 44 | 139 | 21.16% |
| XOP240920P00143000 | 2024-05-23 1:10PM EDT | 143.00 | 4.50 | 4.60 | 4.75 | +1.30 | +40.62% | 38 | 247 | 21.02% |
| XOP240920P00144000 | 2024-05-23 2:04PM EDT | 144.00 | 4.97 | 5.00 | 5.15 | +0.92 | +22.72% | 43 | 436 | 20.95% |
| XOP240920P00145000 | 2024-05-23 2:04PM EDT | 145.00 | 5.37 | 5.35 | 5.50 | +0.43 | +8.70% | 44 | 756 | 20.67% |
| XOP240920P00150000 | 2024-05-23 2:16PM EDT | 150.00 | 7.75 | 7.70 | 7.85 | +0.59 | +8.24% | 40 | 794 | 20.10% |
| XOP240920P00155000 | 2024-05-23 10:48AM EDT | 155.00 | 9.85 | 10.65 | 10.90 | +1.95 | +24.68% | 1 | 3,852 | 19.93% |
| XOP240920P00160000 | 2024-05-09 3:48PM EDT | 160.00 | 10.96 | 14.05 | 14.40 | 0.00 | - | 10 | 350 | 19.54% |
| XOP240920P00165000 | 2024-04-23 12:12PM EDT | 165.00 | 14.25 | 16.35 | 18.85 | 0.00 | - | 1 | 98 | 21.25% |
| XOP240920P00170000 | 2024-05-22 3:22PM EDT | 170.00 | 21.61 | 22.30 | 24.10 | 0.00 | - | 150 | 160 | 25.75% |
| XOP240920P00175000 | 2023-11-29 1:38PM EDT | 175.00 | 38.80 | 37.95 | 38.95 | 0.00 | - | - | 5 | 61.12% |
| XOP240920P00185000 | 2023-10-17 11:27AM EDT | 185.00 | 37.45 | 48.20 | 49.35 | 0.00 | - | - | 5 | 69.59% |
| XOP240920P00200000 | 2023-10-05 1:32PM EDT | 200.00 | 63.00 | 52.40 | 53.15 | 0.00 | - | 2 | 0 | 36.82% |
| XOP240920P00210000 | 2023-10-17 11:24AM EDT | 210.00 | 58.40 | 72.70 | 73.95 | 0.00 | - | - | 0 | 83.69% |
| XOP240920P00230000 | 2023-10-05 1:32PM EDT | 230.00 | 93.00 | 81.90 | 82.95 | 0.00 | - | - | 0 | 47.02% |
© 2024 Yahoo. Todos os direitos reservados.