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
64.361,05 +142,11 (+0,22%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241220C00105000 | 2024-06-10 10:53AM EDT | 105.00 | 44.00 | 39.55 | 40.75 | 0.00 | - | 1 | 0 | 40.20% |
| XOP241220C00110000 | 2024-05-15 12:26PM EDT | 110.00 | 43.70 | 34.50 | 35.60 | 0.00 | - | - | 2 | 34.99% |
| XOP241220C00120000 | 2024-05-29 12:54PM EDT | 120.00 | 31.58 | 26.30 | 27.20 | 0.00 | - | 2 | 802 | 32.79% |
| XOP241220C00125000 | 2024-06-13 10:15AM EDT | 125.00 | 24.08 | 22.20 | 22.90 | 0.00 | - | 2 | 143 | 30.43% |
| XOP241220C00127000 | 2024-05-21 10:01AM EDT | 127.00 | 29.98 | 21.75 | 22.80 | 0.00 | - | - | 100 | 34.35% |
| XOP241220C00130000 | 2024-05-15 10:08AM EDT | 130.00 | 24.65 | 17.70 | 19.20 | 0.00 | - | - | 399 | 29.41% |
| XOP241220C00131000 | 2024-02-15 2:22PM EDT | 131.00 | 18.95 | 25.60 | 26.30 | 0.00 | - | 11 | 0 | 50.86% |
| XOP241220C00132000 | 2024-04-24 10:39AM EDT | 132.00 | 30.57 | 22.20 | 24.00 | 0.00 | - | 13 | 447 | 46.06% |
| XOP241220C00133000 | 2024-03-01 10:30AM EDT | 133.00 | 20.00 | 29.50 | 30.50 | 0.00 | - | 1 | 0 | 63.56% |
| XOP241220C00135000 | 2024-05-01 11:45AM EDT | 135.00 | 21.80 | 22.60 | 24.05 | 0.00 | - | - | 313 | 50.33% |
| XOP241220C00136000 | 2024-06-21 3:24PM EDT | 136.00 | 14.70 | 14.45 | 15.00 | -2.85 | -16.24% | 1 | 1 | 27.86% |
| XOP241220C00138000 | 2024-06-07 2:06PM EDT | 138.00 | 16.05 | 13.25 | 15.45 | 0.00 | - | 1 | 4 | 31.89% |
| XOP241220C00139000 | 2024-06-07 2:19PM EDT | 139.00 | 15.20 | 12.65 | 14.05 | 0.00 | - | 1 | 1 | 29.62% |
| XOP241220C00140000 | 2024-06-21 11:45AM EDT | 140.00 | 12.72 | 12.10 | 12.75 | +0.62 | +5.12% | 1 | 327 | 27.61% |
| XOP241220C00141000 | 2024-06-07 1:31PM EDT | 141.00 | 14.42 | 11.45 | 11.85 | 0.00 | - | 1 | 12 | 26.61% |
| XOP241220C00142000 | 2024-06-04 2:43PM EDT | 142.00 | 13.00 | 11.00 | 12.15 | 0.00 | - | 1 | 5 | 28.60% |
| XOP241220C00143000 | 2024-06-18 2:39PM EDT | 143.00 | 10.85 | 10.45 | 10.75 | 0.00 | - | 1 | 2 | 26.28% |
| XOP241220C00144000 | 2024-06-05 1:51PM EDT | 144.00 | 12.35 | 9.90 | 11.15 | 0.00 | - | 1 | 31 | 28.42% |
| XOP241220C00145000 | 2024-06-20 11:02AM EDT | 145.00 | 10.60 | 9.45 | 10.25 | 0.00 | - | 20 | 91 | 27.29% |
| XOP241220C00146000 | 2024-06-07 2:52PM EDT | 146.00 | 11.40 | 8.95 | 9.25 | 0.00 | - | 1 | 11 | 25.88% |
| XOP241220C00147000 | 2024-06-07 2:23PM EDT | 147.00 | 10.80 | 8.50 | 9.65 | 0.00 | - | 3 | 8 | 27.91% |
| XOP241220C00148000 | 2024-05-24 3:18PM EDT | 148.00 | 12.05 | 8.00 | 8.40 | 0.00 | - | 1 | 18 | 25.81% |
| XOP241220C00149000 | 2024-06-13 9:59AM EDT | 149.00 | 8.75 | 7.40 | 7.95 | 0.00 | - | 8 | 9 | 25.65% |
| XOP241220C00150000 | 2024-06-20 1:55PM EDT | 150.00 | 8.14 | 7.20 | 7.45 | 0.00 | - | 5 | 17 | 25.33% |
| XOP241220C00151000 | 2024-06-13 2:12PM EDT | 151.00 | 7.93 | 6.80 | 7.10 | 0.00 | - | 14 | 10 | 25.35% |
| XOP241220C00152000 | 2024-06-07 1:29PM EDT | 152.00 | 8.65 | 6.30 | 6.75 | 0.00 | - | 1 | 83 | 25.35% |
| XOP241220C00153000 | 2024-06-12 2:07PM EDT | 153.00 | 8.35 | 5.90 | 6.35 | 0.00 | - | 64 | 151 | 25.17% |
| XOP241220C00154000 | 2024-06-12 12:26PM EDT | 154.00 | 8.25 | 5.65 | 6.05 | 0.00 | - | 11 | 61 | 25.22% |
| XOP241220C00155000 | 2024-06-13 2:55PM EDT | 155.00 | 6.30 | 5.30 | 5.70 | 0.00 | - | 1 | 61 | 25.10% |
| XOP241220C00156000 | 2024-06-13 3:16PM EDT | 156.00 | 5.95 | 5.05 | 5.35 | 0.00 | - | 1 | 110 | 24.95% |
| XOP241220C00157000 | 2024-06-13 3:31PM EDT | 157.00 | 5.59 | 4.60 | 5.05 | 0.00 | - | 1 | 72 | 24.88% |
| XOP241220C00158000 | 2024-06-14 10:06AM EDT | 158.00 | 4.60 | 4.35 | 4.80 | 0.00 | - | 1 | 28 | 24.93% |
| XOP241220C00159000 | 2024-06-14 10:14AM EDT | 159.00 | 4.40 | 3.95 | 4.50 | 0.00 | - | 6 | 10 | 24.81% |
| XOP241220C00160000 | 2024-06-20 3:12PM EDT | 160.00 | 4.65 | 3.90 | 4.15 | 0.00 | - | 591 | 5,724 | 24.50% |
| XOP241220C00161000 | 2024-06-14 10:24AM EDT | 161.00 | 3.78 | 3.65 | 4.00 | 0.00 | - | 1 | 144 | 24.73% |
| XOP241220C00162000 | 2024-06-14 1:21PM EDT | 162.00 | 3.63 | 3.50 | 3.80 | 0.00 | - | 22 | 165 | 24.79% |
| XOP241220C00163000 | 2024-06-14 10:41AM EDT | 163.00 | 3.30 | 3.25 | 3.45 | 0.00 | - | - | 1 | 24.37% |
| XOP241220C00164000 | 2024-06-21 3:12PM EDT | 164.00 | 3.15 | 3.05 | 3.30 | -0.35 | -10.00% | 1 | 21 | 24.51% |
| XOP241220C00165000 | 2024-06-20 1:50PM EDT | 165.00 | 3.35 | 2.79 | 3.05 | 0.00 | - | 4 | 439 | 24.32% |
| XOP241220C00166000 | 2024-06-20 10:29AM EDT | 166.00 | 3.20 | 2.61 | 2.87 | 0.00 | - | 12 | 132 | 24.31% |
| XOP241220C00170000 | 2024-06-17 9:39AM EDT | 170.00 | 2.00 | 1.76 | 2.48 | 0.00 | - | 82 | 216 | 25.18% |
| XOP241220C00175000 | 2024-06-20 11:33AM EDT | 175.00 | 1.69 | 1.38 | 1.64 | 0.00 | - | 10 | 126 | 24.34% |
| XOP241220C00180000 | 2024-06-20 11:02AM EDT | 180.00 | 1.25 | 1.02 | 1.18 | 0.00 | - | 240 | 414 | 24.34% |
| XOP241220C00185000 | 2024-05-22 1:04PM EDT | 185.00 | 2.10 | 0.62 | 1.14 | 0.00 | - | 11 | 41 | 26.17% |
| XOP241220C00190000 | 2024-05-21 1:00PM EDT | 190.00 | 1.98 | 0.42 | 1.25 | 0.00 | - | 2 | 64 | 28.77% |
| XOP241220C00195000 | 2024-06-11 3:38PM EDT | 195.00 | 0.78 | 0.19 | 0.94 | 0.00 | - | 5 | 97 | 28.70% |
| XOP241220C00200000 | 2024-04-19 9:50AM EDT | 200.00 | 2.50 | 1.05 | 1.31 | 0.00 | - | 1 | 706 | 32.84% |
| XOP241220C00205000 | 2024-05-09 10:19AM EDT | 205.00 | 1.31 | 0.25 | 0.44 | 0.00 | - | 10 | 44 | 27.71% |
| XOP241220C00210000 | 2024-03-13 2:49PM EDT | 210.00 | 1.36 | 2.58 | 2.73 | 0.00 | - | 4 | 89 | 43.67% |
| XOP241220C00215000 | 2024-03-13 3:27PM EDT | 215.00 | 1.14 | 2.12 | 2.27 | 0.00 | - | - | 9 | 43.27% |
| XOP241220C00220000 | 2024-04-05 3:33PM EDT | 220.00 | 2.05 | 0.58 | 0.65 | 0.00 | - | 596 | 596 | 34.28% |
| XOP241220C00225000 | 2024-03-25 9:30AM EDT | 225.00 | 0.93 | 0.59 | 1.02 | 0.00 | - | 64 | 67 | 38.89% |
| XOP241220C00230000 | 2024-04-19 2:53PM EDT | 230.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XOP241220C00235000 | 2024-05-14 2:35PM EDT | 235.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 12.50% |
| XOP241220C00240000 | 2024-06-10 11:07AM EDT | 240.00 | 0.08 | 0.00 | 2.18 | 0.00 | - | 1 | 35 | 50.68% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241220P00065000 | 2024-06-10 11:07AM EDT | 65.00 | 0.07 | 0.00 | 1.34 | 0.00 | - | - | 1 | 63.82% |
| XOP241220P00070000 | 2024-03-11 3:28PM EDT | 70.00 | 0.29 | 0.00 | 2.25 | 0.00 | - | 26 | 16 | 64.92% |
| XOP241220P00075000 | 2024-04-19 2:58PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 25.00% |
| XOP241220P00080000 | 2024-05-14 2:30PM EDT | 80.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 68 | 32 | 43.41% |
| XOP241220P00085000 | 2024-06-03 1:43PM EDT | 85.00 | 0.27 | 0.10 | 0.43 | 0.00 | - | 643 | 539 | 40.85% |
| XOP241220P00090000 | 2024-05-02 11:36AM EDT | 90.00 | 0.33 | 0.20 | 0.28 | 0.00 | - | 19 | 229 | 34.28% |
| XOP241220P00095000 | 2024-04-29 2:36PM EDT | 95.00 | 0.39 | 0.37 | 0.43 | 0.00 | - | 12 | 44 | 33.23% |
| XOP241220P00100000 | 2024-06-04 2:05PM EDT | 100.00 | 0.60 | 0.27 | 1.05 | 0.00 | - | 4 | 140 | 35.96% |
| XOP241220P00105000 | 2024-05-14 12:01PM EDT | 105.00 | 0.67 | 0.59 | 0.98 | 0.00 | - | 20 | 49 | 31.47% |
| XOP241220P00110000 | 2024-05-21 12:52PM EDT | 110.00 | 0.81 | 0.84 | 1.24 | 0.00 | - | 5 | 116 | 29.47% |
| XOP241220P00115000 | 2024-06-18 2:09PM EDT | 115.00 | 1.76 | 1.31 | 1.85 | 0.00 | - | 3 | 3,236 | 28.93% |
| XOP241220P00120000 | 2024-06-18 12:28PM EDT | 120.00 | 2.30 | 1.91 | 2.43 | 0.00 | - | 1 | 13 | 27.40% |
| XOP241220P00125000 | 2024-06-20 11:03AM EDT | 125.00 | 2.82 | 2.69 | 3.00 | 0.00 | - | 8 | 81 | 25.25% |
| XOP241220P00126000 | 2024-05-22 1:03PM EDT | 126.00 | 2.34 | 2.95 | 3.30 | 0.00 | - | 20 | 104 | 25.41% |
| XOP241220P00127000 | 2024-03-11 1:49PM EDT | 127.00 | 6.71 | 3.10 | 3.25 | 0.00 | - | 50 | 59 | 24.33% |
| XOP241220P00128000 | 2024-05-01 3:44PM EDT | 128.00 | 4.20 | 2.20 | 2.49 | 0.00 | - | 1 | 17 | 20.81% |
| XOP241220P00129000 | 2024-05-21 12:57PM EDT | 129.00 | 2.63 | 3.55 | 3.85 | 0.00 | - | - | 3 | 24.45% |
| XOP241220P00130000 | 2024-06-21 3:53PM EDT | 130.00 | 4.00 | 3.95 | 4.15 | -0.22 | -5.21% | 1 | 678 | 24.42% |
| XOP241220P00131000 | 2024-06-18 10:24AM EDT | 131.00 | 4.45 | 3.80 | 4.40 | 0.00 | - | 1 | 3 | 24.21% |
| XOP241220P00132000 | 2024-06-14 3:41PM EDT | 132.00 | 4.80 | 4.40 | 4.70 | 0.00 | - | 1 | 466 | 24.10% |
| XOP241220P00133000 | 2024-06-14 3:13PM EDT | 133.00 | 5.30 | 4.70 | 5.10 | 0.00 | - | 1 | 2 | 24.24% |
| XOP241220P00134000 | 2024-06-14 12:13PM EDT | 134.00 | 5.50 | 5.05 | 5.35 | 0.00 | - | 1 | 28 | 23.91% |
| XOP241220P00135000 | 2024-06-13 3:41PM EDT | 135.00 | 5.00 | 5.40 | 5.65 | 0.00 | - | 1 | 272 | 23.68% |
| XOP241220P00136000 | 2024-06-13 3:47PM EDT | 136.00 | 5.30 | 5.30 | 6.00 | 0.00 | - | 1 | 19 | 23.54% |
| XOP241220P00137000 | 2024-06-13 3:41PM EDT | 137.00 | 5.65 | 5.35 | 6.35 | 0.00 | - | 1 | 12 | 23.37% |
| XOP241220P00138000 | 2024-06-07 2:07PM EDT | 138.00 | 6.00 | 6.45 | 6.75 | 0.00 | - | 1 | 6 | 23.29% |
| XOP241220P00139000 | 2024-06-13 2:12PM EDT | 139.00 | 6.25 | 6.85 | 7.15 | 0.00 | - | 14 | 26 | 23.16% |
| XOP241220P00140000 | 2024-06-06 2:08PM EDT | 140.00 | 6.90 | 7.25 | 7.55 | 0.00 | - | 1 | 726 | 23.00% |
| XOP241220P00141000 | 2024-06-21 9:30AM EDT | 141.00 | 7.39 | 7.25 | 7.95 | +0.44 | +6.33% | 2 | 13 | 22.79% |
| XOP241220P00142000 | 2024-06-12 10:52AM EDT | 142.00 | 6.35 | 8.10 | 8.40 | 0.00 | - | 118 | 138 | 22.67% |
| XOP241220P00143000 | 2024-06-21 9:30AM EDT | 143.00 | 8.23 | 8.45 | 8.85 | +1.28 | +18.42% | 2 | 145 | 22.50% |
| XOP241220P00144000 | 2024-06-11 3:04PM EDT | 144.00 | 7.00 | 9.05 | 9.35 | 0.00 | - | 58 | 74 | 22.42% |
| XOP241220P00145000 | 2024-06-11 3:53PM EDT | 145.00 | 7.35 | 8.80 | 9.85 | 0.00 | - | 24 | 94 | 22.29% |
| XOP241220P00146000 | 2024-06-21 9:43AM EDT | 146.00 | 10.10 | 10.05 | 10.40 | +1.90 | +23.17% | 1 | 113 | 22.25% |
| XOP241220P00147000 | 2024-06-12 10:42AM EDT | 147.00 | 8.15 | 10.20 | 10.90 | 0.00 | - | 119 | 2,109 | 22.03% |
| XOP241220P00148000 | 2024-06-14 3:55PM EDT | 148.00 | 11.71 | 11.05 | 11.55 | 0.00 | - | 1 | 114 | 22.16% |
| XOP241220P00149000 | 2024-06-12 12:08PM EDT | 149.00 | 9.50 | 11.50 | 12.10 | 0.00 | - | 5 | 36 | 21.98% |
| XOP241220P00150000 | 2024-06-12 12:20PM EDT | 150.00 | 9.90 | 12.10 | 12.75 | 0.00 | - | 4 | 4,687 | 22.02% |
| XOP241220P00151000 | 2024-06-20 10:37AM EDT | 151.00 | 12.40 | 12.00 | 13.25 | 0.00 | - | 3 | 118 | 21.63% |
| XOP241220P00152000 | 2024-06-07 1:29PM EDT | 152.00 | 12.10 | 13.30 | 13.90 | 0.00 | - | 1 | 83 | 21.58% |
| XOP241220P00153000 | 2024-05-31 2:14PM EDT | 153.00 | 10.20 | 13.70 | 14.70 | 0.00 | - | 3 | 88 | 21.88% |
| XOP241220P00154000 | 2024-06-20 10:56AM EDT | 154.00 | 14.35 | 13.90 | 16.65 | 0.00 | - | 3 | 72 | 25.18% |
| XOP241220P00155000 | 2024-05-23 11:01AM EDT | 155.00 | 12.79 | 15.30 | 15.90 | 0.00 | - | 1 | 30 | 21.31% |
| XOP241220P00156000 | 2024-05-03 10:03AM EDT | 156.00 | 14.10 | 10.55 | 11.50 | 0.00 | - | 11 | 11 | 0.00% |
| XOP241220P00157000 | 2024-05-15 1:50PM EDT | 157.00 | 13.15 | 17.20 | 17.75 | 0.00 | - | - | 14 | 22.36% |
| XOP241220P00158000 | 2024-06-05 2:24PM EDT | 158.00 | 16.25 | 17.30 | 18.20 | 0.00 | - | 2 | 127 | 21.50% |
| XOP241220P00159000 | 2024-05-03 10:21AM EDT | 159.00 | 16.10 | 12.85 | 13.30 | 0.00 | - | 1 | 1 | 0.00% |
| XOP241220P00160000 | 2024-05-03 10:21AM EDT | 160.00 | 16.75 | 12.65 | 13.80 | 0.00 | - | 1 | 92 | 0.00% |
| XOP241220P00161000 | 2024-05-20 10:53AM EDT | 161.00 | 13.95 | 20.30 | 20.75 | 0.00 | - | 2 | 5 | 22.14% |
| XOP241220P00164000 | 2024-04-24 11:36AM EDT | 164.00 | 16.35 | 17.95 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| XOP241220P00165000 | 2024-04-15 11:38AM EDT | 165.00 | 17.00 | 17.65 | 18.50 | 0.00 | - | 18 | 20 | 0.00% |
| XOP241220P00167000 | 2024-04-26 10:32AM EDT | 167.00 | 17.80 | 19.70 | 22.15 | 0.00 | - | 1 | 1 | 0.00% |
| XOP241220P00170000 | 2024-04-19 12:11PM EDT | 170.00 | 22.25 | 20.45 | 21.00 | 0.00 | - | 4 | 7 | 0.00% |
| XOP241220P00200000 | 2024-04-09 12:48PM EDT | 200.00 | 41.55 | 44.80 | 48.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.