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
82,34 +0,17 (+0,21%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.395,37 +180,98 (+0,28%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP260116C00065000 | 2024-06-14 10:01AM EDT | 65.00 | 78.00 | 76.00 | 80.50 | 0.00 | - | 1 | 2 | 46.04% |
| XOP260116C00075000 | 2024-04-08 3:08PM EDT | 75.00 | 87.42 | 75.50 | 80.50 | 0.00 | - | 1 | 0 | 64.62% |
| XOP260116C00095000 | 2024-01-30 4:12PM EDT | 95.00 | 47.65 | 49.00 | 51.80 | 0.00 | - | 5 | 1 | 31.25% |
| XOP260116C00100000 | 2024-06-03 12:29PM EDT | 100.00 | 52.00 | 46.15 | 48.70 | 0.00 | - | 1 | 35 | 33.34% |
| XOP260116C00105000 | 2024-06-11 11:36AM EDT | 105.00 | 49.05 | 42.25 | 44.90 | 0.00 | - | 2 | 11 | 32.94% |
| XOP260116C00110000 | 2024-06-11 11:36AM EDT | 110.00 | 45.15 | 38.65 | 41.00 | 0.00 | - | 12 | 26 | 32.02% |
| XOP260116C00115000 | 2024-06-11 11:36AM EDT | 115.00 | 41.55 | 35.15 | 37.40 | 0.00 | - | 2 | 12 | 31.44% |
| XOP260116C00120000 | 2024-06-18 10:26AM EDT | 120.00 | 33.76 | 32.25 | 33.45 | 0.00 | - | 1 | 45 | 29.98% |
| XOP260116C00125000 | 2024-06-21 2:31PM EDT | 125.00 | 29.56 | 27.10 | 32.00 | -0.74 | -2.44% | 3 | 253 | 32.42% |
| XOP260116C00130000 | 2024-06-18 1:23PM EDT | 130.00 | 26.70 | 26.10 | 29.00 | 0.00 | - | 1 | 31 | 31.92% |
| XOP260116C00135000 | 2024-04-15 11:42AM EDT | 135.00 | 38.84 | 31.10 | 32.20 | 0.00 | - | 10 | 158 | 40.40% |
| XOP260116C00137000 | 2024-01-19 11:34AM EDT | 137.00 | 17.55 | 22.75 | 23.90 | 0.00 | - | 2 | 2 | 29.49% |
| XOP260116C00139000 | 2024-02-26 4:45PM EDT | 139.00 | 22.65 | 29.50 | 34.50 | 0.00 | - | 150 | 157 | 46.35% |
| XOP260116C00140000 | 2024-06-10 9:46AM EDT | 140.00 | 24.72 | 20.35 | 21.90 | 0.00 | - | 5 | 239 | 28.61% |
| XOP260116C00141000 | 2024-05-28 10:47AM EDT | 141.00 | 27.26 | 19.90 | 21.40 | 0.00 | - | 1 | 2 | 28.54% |
| XOP260116C00142000 | 2023-11-21 10:50AM EDT | 142.00 | 24.40 | 22.05 | 23.75 | 0.00 | - | - | 3 | 32.53% |
| XOP260116C00143000 | 2024-06-18 11:05AM EDT | 143.00 | 20.20 | 17.30 | 20.40 | 0.00 | - | 1 | 4 | 28.37% |
| XOP260116C00144000 | 2023-11-21 10:52AM EDT | 144.00 | 23.15 | 21.45 | 23.30 | 0.00 | - | - | 12 | 33.09% |
| XOP260116C00145000 | 2024-06-07 3:52PM EDT | 145.00 | 19.00 | 17.35 | 19.35 | -2.73 | -12.56% | 1 | 48 | 28.09% |
| XOP260116C00146000 | 2024-06-05 10:40AM EDT | 146.00 | 21.50 | 17.65 | 18.55 | 0.00 | - | 1 | 29 | 27.55% |
| XOP260116C00147000 | 2023-11-21 10:47AM EDT | 147.00 | 21.75 | 19.10 | 21.10 | 0.00 | - | - | 4 | 31.70% |
| XOP260116C00148000 | 2024-06-12 3:03PM EDT | 148.00 | 20.50 | 15.05 | 18.05 | 0.00 | - | 1 | 91 | 27.98% |
| XOP260116C00149000 | 2024-05-23 10:52AM EDT | 149.00 | 22.40 | 16.20 | 18.55 | 0.00 | - | 2 | 3 | 29.22% |
| XOP260116C00150000 | 2024-06-20 11:24AM EDT | 150.00 | 17.48 | 15.10 | 17.10 | 0.00 | - | 1 | 840 | 27.73% |
| XOP260116C00151000 | 2024-06-05 11:35AM EDT | 151.00 | 18.75 | 15.10 | 16.75 | 0.00 | - | 1 | 1 | 27.77% |
| XOP260116C00153000 | 2024-05-30 11:01AM EDT | 153.00 | 23.00 | 13.65 | 15.90 | 0.00 | - | 1 | 1 | 27.61% |
| XOP260116C00154000 | 2024-03-28 1:59PM EDT | 154.00 | 25.59 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 47.17% |
| XOP260116C00155000 | 2024-06-07 3:52PM EDT | 155.00 | 17.27 | 12.15 | 15.15 | 0.00 | - | 3 | 16 | 27.54% |
| XOP260116C00156000 | 2023-09-27 11:55AM EDT | 156.00 | 31.15 | 26.00 | 27.55 | 0.00 | - | 1 | 1 | 45.37% |
| XOP260116C00157000 | 2024-04-11 3:34PM EDT | 157.00 | 27.00 | 19.75 | 22.50 | 0.00 | - | 1 | 1 | 38.75% |
| XOP260116C00159000 | 2024-06-20 9:39AM EDT | 159.00 | 13.33 | 10.60 | 13.25 | 0.00 | - | 15 | 0 | 26.74% |
| XOP260116C00160000 | 2024-05-03 2:37PM EDT | 160.00 | 19.31 | 16.50 | 21.00 | 0.00 | - | 15 | 15 | 38.03% |
| XOP260116C00161000 | 2024-06-17 3:21PM EDT | 161.00 | 12.62 | 11.70 | 12.80 | 0.00 | - | 5 | 12 | 26.98% |
| XOP260116C00162000 | 2024-06-17 3:21PM EDT | 162.00 | 12.30 | 11.30 | 13.40 | 0.00 | - | 5 | 4 | 28.26% |
| XOP260116C00163000 | 2024-05-21 9:57AM EDT | 163.00 | 18.05 | 11.70 | 12.80 | 0.00 | - | 5 | 5 | 27.83% |
| XOP260116C00165000 | 2024-06-17 3:22PM EDT | 165.00 | 11.18 | 10.50 | 12.40 | 0.00 | - | 11 | 18 | 28.08% |
| XOP260116C00170000 | 2024-06-11 9:45AM EDT | 170.00 | 11.71 | 9.05 | 10.00 | 0.00 | - | 1 | 190 | 26.52% |
| XOP260116C00175000 | 2023-10-18 11:45AM EDT | 175.00 | 25.50 | 13.15 | 15.70 | 0.00 | - | - | 4 | 36.61% |
| XOP260116C00180000 | 2024-06-17 3:14PM EDT | 180.00 | 7.25 | 7.00 | 7.75 | 0.00 | - | 86 | 96 | 26.48% |
| XOP260116C00185000 | 2024-05-01 11:23AM EDT | 185.00 | 10.50 | 8.00 | 11.55 | 0.00 | - | 2 | 1 | 33.92% |
| XOP260116C00190000 | 2024-05-17 12:58PM EDT | 190.00 | 9.62 | 4.35 | 5.75 | 0.00 | - | 2 | 2 | 26.05% |
| XOP260116C00195000 | 2024-06-11 9:45AM EDT | 195.00 | 5.99 | 3.95 | 4.95 | 0.00 | - | 1 | 2 | 25.89% |
| XOP260116C00200000 | 2024-04-15 1:30PM EDT | 200.00 | 11.50 | 6.90 | 7.85 | 0.00 | - | 30 | 245 | 32.34% |
| XOP260116C00205000 | 2024-03-19 11:13AM EDT | 205.00 | 7.20 | 6.60 | 9.80 | 0.00 | - | 1 | 27 | 36.84% |
| XOP260116C00210000 | 2024-05-20 3:51PM EDT | 210.00 | 6.15 | 1.58 | 3.20 | 0.00 | - | 19 | 194 | 25.68% |
| XOP260116C00215000 | 2024-01-22 10:30AM EDT | 215.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| XOP260116C00220000 | 2024-05-30 1:17PM EDT | 220.00 | 3.64 | 0.00 | 2.79 | 0.00 | - | 4 | 146 | 26.68% |
| XOP260116C00225000 | 2024-05-22 3:56PM EDT | 225.00 | 3.50 | 1.38 | 2.51 | 0.00 | - | 5 | 351 | 26.86% |
| XOP260116C00230000 | 2024-05-28 12:41PM EDT | 230.00 | 3.28 | 0.00 | 2.35 | 0.00 | - | 37 | 31 | 27.30% |
| XOP260116C00235000 | 2024-05-17 3:51PM EDT | 235.00 | 2.42 | 0.00 | 2.05 | 0.00 | - | 1 | 80 | 27.25% |
| XOP260116C00240000 | 2024-06-04 12:52PM EDT | 240.00 | 1.85 | 0.00 | 1.98 | 0.00 | - | 12 | 10 | 27.84% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP260116P00065000 | 2024-06-20 10:19AM EDT | 65.00 | 0.60 | 0.29 | 1.88 | 0.00 | - | 50 | 78 | 44.73% |
| XOP260116P00070000 | 2024-05-13 12:08PM EDT | 70.00 | 0.91 | 0.35 | 2.10 | 0.00 | - | 5 | 8 | 42.27% |
| XOP260116P00075000 | 2024-06-21 3:37PM EDT | 75.00 | 1.00 | 0.56 | 2.23 | -0.30 | -23.08% | 1 | 47 | 39.45% |
| XOP260116P00080000 | 2024-04-29 3:32PM EDT | 80.00 | 1.64 | 0.20 | 2.80 | 0.00 | - | 3 | 19 | 38.56% |
| XOP260116P00085000 | 2024-05-17 2:54PM EDT | 85.00 | 1.68 | 1.27 | 2.38 | 0.00 | - | 2 | 7 | 33.70% |
| XOP260116P00090000 | 2024-06-18 12:38PM EDT | 90.00 | 2.12 | 1.36 | 2.83 | 0.00 | - | 28 | 77 | 32.37% |
| XOP260116P00095000 | 2024-04-01 9:43AM EDT | 95.00 | 3.73 | 1.93 | 4.75 | 0.00 | - | 86 | 856 | 35.10% |
| XOP260116P00100000 | 2024-06-20 12:18PM EDT | 100.00 | 3.00 | 1.62 | 3.35 | 0.00 | - | 2 | 810 | 28.18% |
| XOP260116P00105000 | 2024-06-20 2:28PM EDT | 105.00 | 3.70 | 2.47 | 4.20 | 0.00 | - | 4 | 15 | 27.57% |
| XOP260116P00110000 | 2024-06-18 12:34PM EDT | 110.00 | 5.10 | 2.79 | 5.40 | 0.00 | - | 3 | 382 | 27.42% |
| XOP260116P00115000 | 2024-06-20 3:03PM EDT | 115.00 | 5.65 | 5.65 | 6.20 | 0.00 | - | 4 | 131 | 26.08% |
| XOP260116P00120000 | 2024-06-20 11:27AM EDT | 120.00 | 7.20 | 5.00 | 7.50 | 0.00 | - | 5 | 369 | 25.47% |
| XOP260116P00125000 | 2024-06-20 3:39PM EDT | 125.00 | 8.40 | 6.50 | 9.00 | 0.00 | - | 1 | 1,101 | 24.89% |
| XOP260116P00130000 | 2024-06-21 11:58AM EDT | 130.00 | 10.10 | 9.85 | 10.70 | +0.93 | +10.14% | 60 | 54 | 24.33% |
| XOP260116P00135000 | 2024-06-14 3:35PM EDT | 135.00 | 12.82 | 11.90 | 12.60 | 0.00 | - | 300 | 1,282 | 23.76% |
| XOP260116P00137000 | 2024-06-10 1:57PM EDT | 137.00 | 11.67 | 12.45 | 14.55 | 0.00 | - | 3 | 94 | 25.18% |
| XOP260116P00138000 | 2024-04-08 9:35AM EDT | 138.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| XOP260116P00139000 | 2024-06-14 1:50PM EDT | 139.00 | 14.25 | 13.30 | 15.40 | 0.00 | - | 600 | 750 | 24.92% |
| XOP260116P00140000 | 2024-04-30 11:34AM EDT | 140.00 | 13.15 | 12.60 | 14.85 | 0.00 | - | 6 | 30 | 23.38% |
| XOP260116P00141000 | 2024-04-01 2:47PM EDT | 141.00 | 13.40 | 13.50 | 18.00 | 0.00 | - | - | 2 | 27.12% |
| XOP260116P00143000 | 2023-11-22 11:06AM EDT | 143.00 | 24.00 | 22.40 | 23.25 | 0.00 | - | - | 16 | 33.00% |
| XOP260116P00145000 | 2024-06-10 11:41AM EDT | 145.00 | 15.15 | 16.35 | 17.10 | 0.00 | - | 180 | 390 | 22.68% |
| XOP260116P00149000 | 2023-11-21 10:44AM EDT | 149.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XOP260116P00150000 | 2024-06-12 3:02PM EDT | 150.00 | 17.50 | 18.30 | 20.45 | 0.00 | - | 3 | 3 | 23.20% |
| XOP260116P00155000 | 2024-04-11 10:00AM EDT | 155.00 | 18.31 | 18.95 | 20.50 | 0.00 | - | 1 | 61 | 18.75% |
| XOP260116P00158000 | 2023-11-21 10:49AM EDT | 158.00 | 31.80 | 30.60 | 32.70 | 0.00 | - | - | 1 | 33.08% |
| XOP260116P00160000 | 2024-04-05 9:41AM EDT | 160.00 | 20.30 | 20.90 | 26.70 | 0.00 | - | 1 | 1 | 22.71% |
| XOP260116P00180000 | 2024-01-18 12:40PM EDT | 180.00 | 53.98 | 42.60 | 45.20 | 0.00 | - | 20 | 20 | 27.84% |
| XOP260116P00190000 | 2023-11-16 4:10PM EDT | 190.00 | 55.98 | 53.05 | 56.15 | 0.00 | - | - | 36 | 32.38% |
| XOP260116P00205000 | 2023-09-12 10:09AM EDT | 205.00 | 58.32 | 60.20 | 64.15 | 0.00 | - | - | 1 | 23.07% |
| XOP260116P00215000 | 2024-04-16 10:39AM EDT | 215.00 | 62.73 | 60.05 | 64.90 | 0.00 | - | 2 | 0 | 0.00% |
| XOP260116P00225000 | 2023-09-12 10:09AM EDT | 225.00 | 74.88 | 77.55 | 82.00 | 0.00 | - | - | 0 | 18.56% |
© 2024 Yahoo. Todos os direitos reservados.