Mercado fechará em 3 h 17 min
BOVESPA
124.447,74 -292,95 (-0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.510,15 +46,16 (+0,08%) PETROLEO CRU
82,55 -0,26 (-0,31%) OURO
2.338,50 +0,10 (+0,00%) Bitcoin USD
64.153,30 -549,28 (-0,85%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:43PM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240426C00135000 | 2024-04-18 9:57AM EDT | 135.00 | 18.24 | 19.90 | 21.40 | 0.00 | - | - | 2 | 75.00% |
| XOP240426C00138000 | 2024-04-03 1:56PM EDT | 138.00 | 21.54 | 18.10 | 18.55 | 0.00 | - | 1 | 1 | 95.51% |
| XOP240426C00139000 | 2024-04-04 1:25PM EDT | 139.00 | 21.56 | 16.40 | 17.40 | 0.00 | - | 1 | 1 | 60.94% |
| XOP240426C00140000 | 2024-04-19 2:44PM EDT | 140.00 | 12.96 | 16.10 | 16.40 | 0.00 | - | 5 | 5 | 57.81% |
| XOP240426C00141000 | 2024-03-26 10:31AM EDT | 141.00 | 11.70 | 13.65 | 14.65 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240426C00142000 | 2024-04-19 12:53PM EDT | 142.00 | 11.41 | 14.15 | 14.50 | 0.00 | - | 1 | 1 | 71.88% |
| XOP240426C00143000 | 2024-03-25 9:53AM EDT | 143.00 | 10.99 | 11.65 | 13.10 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240426C00144000 | 2024-04-18 2:10PM EDT | 144.00 | 7.92 | 12.15 | 12.50 | 0.00 | - | 1 | 1 | 63.28% |
| XOP240426C00144500 | 2024-04-23 3:09PM EDT | 144.50 | 11.35 | 11.65 | 11.90 | 0.00 | - | 10 | 10 | 42.97% |
| XOP240426C00145000 | 2024-04-25 10:40AM EDT | 145.00 | 10.71 | 11.15 | 11.35 | +0.41 | +3.98% | 3 | 9 | 0.00% |
| XOP240426C00146000 | 2024-04-23 11:59AM EDT | 146.00 | 9.10 | 10.15 | 10.40 | 0.00 | - | 1 | 4 | 37.50% |
| XOP240426C00147000 | 2024-04-24 3:24PM EDT | 147.00 | 9.90 | 9.15 | 9.85 | 0.00 | - | 2 | 21 | 50.00% |
| XOP240426C00148000 | 2024-04-22 10:00AM EDT | 148.00 | 5.70 | 8.15 | 8.40 | 0.00 | - | 1 | 3 | 31.25% |
| XOP240426C00149000 | 2024-04-19 1:35PM EDT | 149.00 | 4.94 | 7.15 | 7.45 | 0.00 | - | 9 | 10 | 36.52% |
| XOP240426C00150000 | 2024-04-24 3:35PM EDT | 150.00 | 6.12 | 6.15 | 7.05 | 0.00 | - | 1 | 27 | 60.84% |
| XOP240426C00151000 | 2024-04-23 9:45AM EDT | 151.00 | 3.25 | 5.15 | 5.35 | 0.00 | - | 15 | 33 | 0.00% |
| XOP240426C00152000 | 2024-04-24 10:25AM EDT | 152.00 | 4.32 | 4.25 | 4.50 | 0.00 | - | 2 | 104 | 27.15% |
| XOP240426C00153000 | 2024-04-25 10:22AM EDT | 153.00 | 2.24 | 3.30 | 3.45 | -1.01 | -31.08% | 11 | 113 | 19.34% |
| XOP240426C00154000 | 2024-04-25 10:34AM EDT | 154.00 | 1.78 | 2.46 | 2.64 | -0.35 | -16.43% | 18 | 230 | 22.56% |
| XOP240426C00155000 | 2024-04-25 10:13AM EDT | 155.00 | 1.57 | 1.67 | 1.73 | -0.15 | -8.72% | 11 | 982 | 18.75% |
| XOP240426C00156000 | 2024-04-25 12:19PM EDT | 156.00 | 0.98 | 1.07 | 1.17 | -0.02 | -2.00% | 44 | 304 | 20.85% |
| XOP240426C00157000 | 2024-04-25 12:14PM EDT | 157.00 | 0.57 | 0.63 | 0.66 | -0.17 | -22.97% | 54 | 348 | 20.17% |
| XOP240426C00158000 | 2024-04-25 10:48AM EDT | 158.00 | 0.28 | 0.33 | 0.36 | -0.12 | -30.00% | 23 | 558 | 20.61% |
| XOP240426C00159000 | 2024-04-25 10:04AM EDT | 159.00 | 0.20 | 0.16 | 0.19 | -0.07 | -25.93% | 14 | 286 | 21.39% |
| XOP240426C00160000 | 2024-04-25 12:09PM EDT | 160.00 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 24 | 413 | 22.85% |
| XOP240426C00161000 | 2024-04-24 3:51PM EDT | 161.00 | 0.11 | 0.04 | 0.06 | 0.00 | - | 10 | 138 | 24.02% |
| XOP240426C00162000 | 2024-04-25 9:56AM EDT | 162.00 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 1 | 260 | 25.98% |
| XOP240426C00163000 | 2024-04-25 10:46AM EDT | 163.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 226 | 28.13% |
| XOP240426C00164000 | 2024-04-24 2:37PM EDT | 164.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 484 | 29.69% |
| XOP240426C00165000 | 2024-04-24 11:01AM EDT | 165.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 433 | 35.16% |
| XOP240426C00166000 | 2024-04-23 11:18AM EDT | 166.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 444 | 40.23% |
| XOP240426C00167500 | 2024-04-25 11:55AM EDT | 167.50 | 0.01 | 0.01 | 0.46 | -0.01 | -50.00% | 9 | 610 | 62.89% |
| XOP240426C00169000 | 2024-04-19 12:19PM EDT | 169.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 705 | 70.12% |
| XOP240426C00170000 | 2024-04-23 9:58AM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 206 | 50.00% |
| XOP240426C00171000 | 2024-04-17 1:37PM EDT | 171.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 78.13% |
| XOP240426C00172000 | 2024-04-15 2:39PM EDT | 172.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 20 | 26 | 82.03% |
| XOP240426C00172500 | 2024-04-04 3:39PM EDT | 172.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 12 | 6 | 83.98% |
| XOP240426C00173000 | 2024-04-15 3:59PM EDT | 173.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 16 | 85.94% |
| XOP240426C00175000 | 2024-04-16 1:08PM EDT | 175.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 21 | 93.36% |
| XOP240426C00180000 | 2024-04-12 3:59PM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 111.43% |
| XOP240426C00185000 | 2024-04-15 9:30AM EDT | 185.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 128.32% |
| XOP240426C00190000 | 2024-04-08 10:49AM EDT | 190.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 144.53% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240426P00105000 | 2024-03-12 3:24PM EDT | 105.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 1 | 275.39% |
| XOP240426P00110000 | 2024-03-12 3:21PM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 62 | 10 | 247.27% |
| XOP240426P00115000 | 2024-03-14 2:53PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 11 | 183.59% |
| XOP240426P00120000 | 2024-03-13 2:41PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 9 | 160.94% |
| XOP240426P00125000 | 2024-04-04 12:52PM EDT | 125.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 51 | 168.36% |
| XOP240426P00128000 | 2024-03-28 2:29PM EDT | 128.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 12 | 40 | 111.72% |
| XOP240426P00129000 | 2024-03-13 2:45PM EDT | 129.00 | 0.32 | 0.01 | 0.52 | 0.00 | - | - | 3 | 150.00% |
| XOP240426P00130000 | 2024-04-23 11:19AM EDT | 130.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 168 | 87.50% |
| XOP240426P00131000 | 2024-04-17 2:49PM EDT | 131.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 80 | 93 | 98.44% |
| XOP240426P00132000 | 2024-04-12 3:45PM EDT | 132.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 100 | 200 | 96.09% |
| XOP240426P00133000 | 2024-04-17 2:51PM EDT | 133.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 20 | 28 | 128.71% |
| XOP240426P00134000 | 2024-04-22 1:20PM EDT | 134.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 106 | 112 | 86.72% |
| XOP240426P00135000 | 2024-04-16 3:43PM EDT | 135.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 34 | 118.75% |
| XOP240426P00136000 | 2024-04-17 2:49PM EDT | 136.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 55 | 45 | 79.69% |
| XOP240426P00137000 | 2024-04-17 10:32AM EDT | 137.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 310 | 75.78% |
| XOP240426P00137500 | 2024-04-23 9:41AM EDT | 137.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 33 | 106.64% |
| XOP240426P00138000 | 2024-04-19 3:15PM EDT | 138.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 86 | 104.20% |
| XOP240426P00138500 | 2024-04-18 2:11PM EDT | 138.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 70.31% |
| XOP240426P00139000 | 2024-04-11 9:35AM EDT | 139.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 21 | 99.41% |
| XOP240426P00139500 | 2024-04-22 9:40AM EDT | 139.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 96.88% |
| XOP240426P00140000 | 2024-04-19 3:15PM EDT | 140.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 34 | 66.41% |
| XOP240426P00140500 | 2024-04-18 2:11PM EDT | 140.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 91.99% |
| XOP240426P00141000 | 2024-04-24 1:36PM EDT | 141.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 49 | 77 | 89.65% |
| XOP240426P00141500 | 2024-04-24 12:11PM EDT | 141.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 60.55% |
| XOP240426P00142000 | 2024-04-24 12:02PM EDT | 142.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 450 | 456 | 84.77% |
| XOP240426P00143000 | 2024-04-24 2:37PM EDT | 143.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 30 | 79.79% |
| XOP240426P00143500 | 2024-04-18 12:24PM EDT | 143.50 | 0.17 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 77.34% |
| XOP240426P00144000 | 2024-04-24 9:53AM EDT | 144.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 16 | 54.30% |
| XOP240426P00144500 | 2024-04-22 10:49AM EDT | 144.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 46.88% |
| XOP240426P00145000 | 2024-04-24 1:29PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 179 | 47.66% |
| XOP240426P00146000 | 2024-04-24 12:04PM EDT | 146.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 89 | 43.75% |
| XOP240426P00147000 | 2024-04-24 1:50PM EDT | 147.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 260 | 40.23% |
| XOP240426P00148000 | 2024-04-25 9:56AM EDT | 148.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 3 | 822 | 36.33% |
| XOP240426P00149000 | 2024-04-25 10:52AM EDT | 149.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 2 | 348 | 33.99% |
| XOP240426P00150000 | 2024-04-25 11:57AM EDT | 150.00 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 3 | 1,866 | 30.08% |
| XOP240426P00151000 | 2024-04-25 11:47AM EDT | 151.00 | 0.06 | 0.03 | 0.05 | -0.04 | -40.00% | 9 | 386 | 27.15% |
| XOP240426P00152000 | 2024-04-25 11:47AM EDT | 152.00 | 0.10 | 0.05 | 0.08 | -0.06 | -37.50% | 30 | 328 | 25.20% |
| XOP240426P00153000 | 2024-04-25 11:36AM EDT | 153.00 | 0.12 | 0.10 | 0.12 | -0.12 | -38.71% | 30 | 379 | 22.85% |
| XOP240426P00154000 | 2024-04-25 11:38AM EDT | 154.00 | 0.38 | 0.22 | 0.24 | -0.02 | -5.00% | 39 | 475 | 22.22% |
| XOP240426P00155000 | 2024-04-25 11:45AM EDT | 155.00 | 0.55 | 0.45 | 0.48 | -0.06 | -9.84% | 85 | 786 | 22.36% |
| XOP240426P00156000 | 2024-04-25 12:09PM EDT | 156.00 | 0.84 | 0.81 | 0.84 | -0.54 | -39.13% | 74 | 240 | 22.17% |
| XOP240426P00157000 | 2024-04-25 12:06PM EDT | 157.00 | 1.46 | 1.30 | 1.34 | -0.62 | -29.81% | 2 | 217 | 21.73% |
| XOP240426P00158000 | 2024-04-24 12:34PM EDT | 158.00 | 3.04 | 2.03 | 2.17 | 0.00 | - | 5 | 194 | 25.78% |
| XOP240426P00159000 | 2024-04-23 10:43AM EDT | 159.00 | 4.50 | 2.80 | 4.25 | 0.00 | - | 2 | 148 | 59.08% |
| XOP240426P00160000 | 2024-04-18 3:54PM EDT | 160.00 | 8.52 | 3.70 | 3.90 | 0.00 | - | 58 | 107 | 30.47% |
| XOP240426P00161000 | 2024-04-12 2:34PM EDT | 161.00 | 4.45 | 4.45 | 4.90 | 0.00 | - | 7 | 48 | 35.74% |
| XOP240426P00162000 | 2024-04-24 10:17AM EDT | 162.00 | 6.25 | 5.60 | 5.90 | 0.00 | - | 2 | 8 | 40.87% |
| XOP240426P00163000 | 2024-04-15 11:27AM EDT | 163.00 | 7.09 | 6.25 | 6.90 | 0.00 | - | 15 | 1 | 45.80% |
| XOP240426P00166000 | 2024-04-05 1:21PM EDT | 166.00 | 6.68 | 9.20 | 9.90 | 0.00 | - | 1 | 0 | 59.67% |
| XOP240426P00167500 | 2024-04-09 3:15PM EDT | 167.50 | 8.60 | 10.55 | 11.50 | 0.00 | - | 1 | 0 | 71.39% |
| XOP240426P00169000 | 2024-04-05 1:20PM EDT | 169.00 | 9.00 | 12.50 | 12.90 | 0.00 | - | 1 | 0 | 57.03% |
| XOP240426P00173000 | 2024-04-09 3:15PM EDT | 173.00 | 13.81 | 16.40 | 18.00 | 0.00 | - | 1 | 0 | 105.27% |
© 2024 Yahoo. Todos os direitos reservados.