Mercado fechará em 7 hs
BOVESPA
124.729,40 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 0,00 (0,00%) PETROLEO CRU
76,39 -0,48 (-0,62%) OURO
2.340,00 +2,80 (+0,12%) Bitcoin USD
67.470,50 -1.944,00 (-2,80%)
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
Pré-Abertura:
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240524C00140000 | 2024-05-21 9:55AM EDT | 140.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240524C00141000 | 2024-05-10 1:04PM EDT | 141.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| XOP240524C00144000 | 2024-05-23 10:57AM EDT | 144.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| XOP240524C00145000 | 2024-05-22 2:12PM EDT | 145.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| XOP240524C00146000 | 2024-05-23 2:07PM EDT | 146.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XOP240524C00147000 | 2024-05-23 12:50PM EDT | 147.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| XOP240524C00147500 | 2024-05-23 1:25PM EDT | 147.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XOP240524C00148000 | 2024-05-23 3:29PM EDT | 148.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| XOP240524C00148500 | 2024-05-23 2:11PM EDT | 148.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 1.56% |
| XOP240524C00149000 | 2024-05-23 2:45PM EDT | 149.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 43 | 249 | 3.13% |
| XOP240524C00149500 | 2024-05-23 3:59PM EDT | 149.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 252 | 301 | 6.25% |
| XOP240524C00150000 | 2024-05-23 3:53PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 233 | 443 | 6.25% |
| XOP240524C00151000 | 2024-05-23 3:40PM EDT | 151.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 266 | 216 | 12.50% |
| XOP240524C00152000 | 2024-05-23 2:07PM EDT | 152.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 317 | 328 | 12.50% |
| XOP240524C00152500 | 2024-05-23 3:37PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 514 | 12.50% |
| XOP240524C00153000 | 2024-05-23 12:11PM EDT | 153.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 63 | 551 | 12.50% |
| XOP240524C00154000 | 2024-05-23 12:54PM EDT | 154.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 365 | 25.00% |
| XOP240524C00155000 | 2024-05-23 12:38PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 184 | 25.00% |
| XOP240524C00156000 | 2024-05-23 10:00AM EDT | 156.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 25.00% |
| XOP240524C00157000 | 2024-05-23 12:50PM EDT | 157.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 328 | 25.00% |
| XOP240524C00157500 | 2024-05-23 3:08PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 166 | 25.00% |
| XOP240524C00158000 | 2024-05-22 1:54PM EDT | 158.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| XOP240524C00159000 | 2024-05-23 3:33PM EDT | 159.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 79 | 25.00% |
| XOP240524C00160000 | 2024-05-23 3:42PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 116 | 25.00% |
| XOP240524C00161000 | 2024-05-21 1:15PM EDT | 161.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 50.00% |
| XOP240524C00162000 | 2024-05-23 11:58AM EDT | 162.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 513 | 50.00% |
| XOP240524C00162500 | 2024-05-21 10:56AM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| XOP240524C00163000 | 2024-05-22 9:40AM EDT | 163.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| XOP240524C00164000 | 2024-05-21 3:31PM EDT | 164.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 50.00% |
| XOP240524C00165000 | 2024-05-21 1:28PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 50.00% |
| XOP240524C00166000 | 2024-05-22 3:44PM EDT | 166.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 50.00% |
| XOP240524C00167000 | 2024-05-22 3:44PM EDT | 167.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 3 | 50.00% |
| XOP240524C00167500 | 2024-05-20 9:35AM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| XOP240524C00168000 | 2024-05-20 11:38AM EDT | 168.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 239 | 50.00% |
| XOP240524C00169000 | 2024-05-14 11:24AM EDT | 169.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 109 | 114 | 50.00% |
| XOP240524C00170000 | 2024-05-22 2:20PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 58 | 50.00% |
| XOP240524C00171000 | 2024-05-14 11:24AM EDT | 171.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 105 | 50.00% |
| XOP240524C00172000 | 2024-05-07 1:30PM EDT | 172.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| XOP240524C00172500 | 2024-05-16 9:56AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| XOP240524C00173000 | 2024-05-15 1:23PM EDT | 173.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 994 | 50.00% |
| XOP240524C00174000 | 2024-05-21 12:45PM EDT | 174.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XOP240524C00175000 | 2024-05-20 11:31AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 111 | 50.00% |
| XOP240524C00177500 | 2024-05-21 11:44AM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 130 | 50.00% |
| XOP240524C00180000 | 2024-05-21 9:38AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 50.00% |
| XOP240524C00185000 | 2024-05-16 11:22AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| XOP240524C00190000 | 2024-05-15 2:55PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| XOP240524C00210000 | 2024-05-21 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240524P00115000 | 2024-05-14 1:27PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| XOP240524P00120000 | 2024-05-16 11:22AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| XOP240524P00125000 | 2024-05-20 12:42PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| XOP240524P00129000 | 2024-05-22 2:20PM EDT | 129.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 575 | 2,091 | 50.00% |
| XOP240524P00130000 | 2024-05-16 1:45PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| XOP240524P00131000 | 2024-05-15 3:48PM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| XOP240524P00132000 | 2024-05-23 2:45PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 570 | 50.00% |
| XOP240524P00133000 | 2024-05-23 11:58AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 50.00% |
| XOP240524P00134000 | 2024-05-20 12:03PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 55 | 50.00% |
| XOP240524P00135000 | 2024-05-23 10:09AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| XOP240524P00136000 | 2024-05-20 10:09AM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 50.00% |
| XOP240524P00137000 | 2024-05-07 9:39AM EDT | 137.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| XOP240524P00138000 | 2024-05-23 9:58AM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 921 | 25.00% |
| XOP240524P00139000 | 2024-05-22 12:23PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| XOP240524P00140000 | 2024-05-22 11:11AM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 25.00% |
| XOP240524P00141000 | 2024-05-20 10:46AM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 25.00% |
| XOP240524P00142000 | 2024-05-22 3:59PM EDT | 142.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 201 | 206 | 25.00% |
| XOP240524P00143000 | 2024-05-20 11:36AM EDT | 143.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 6,563 | 12.50% |
| XOP240524P00144000 | 2024-05-22 12:23PM EDT | 144.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| XOP240524P00145000 | 2024-05-23 3:59PM EDT | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 12.50% |
| XOP240524P00146000 | 2024-05-23 1:39PM EDT | 146.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 989 | 6.25% |
| XOP240524P00147000 | 2024-05-23 3:59PM EDT | 147.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 116 | 179 | 3.13% |
| XOP240524P00147500 | 2024-05-23 3:49PM EDT | 147.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 83 | 298 | 3.13% |
| XOP240524P00148000 | 2024-05-23 3:51PM EDT | 148.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 9 | 2,831 | 0.78% |
| XOP240524P00148500 | 2024-05-23 3:07PM EDT | 148.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 12 | 357 | 0.00% |
| XOP240524P00149000 | 2024-05-23 3:04PM EDT | 149.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 21 | 505 | 0.00% |
| XOP240524P00149500 | 2024-05-23 2:31PM EDT | 149.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 38 | 203 | 0.00% |
| XOP240524P00150000 | 2024-05-23 2:54PM EDT | 150.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 63 | 327 | 0.00% |
| XOP240524P00151000 | 2024-05-23 2:14PM EDT | 151.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 39 | 119 | 0.00% |
| XOP240524P00152000 | 2024-05-23 2:14PM EDT | 152.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 25 | 160 | 0.00% |
| XOP240524P00152500 | 2024-05-23 3:04PM EDT | 152.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 12 | 498 | 0.00% |
| XOP240524P00153000 | 2024-05-23 2:03PM EDT | 153.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 0.00% |
| XOP240524P00154000 | 2024-05-23 3:19PM EDT | 154.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| XOP240524P00155000 | 2024-05-22 2:46PM EDT | 155.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| XOP240524P00156000 | 2024-05-17 11:07AM EDT | 156.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240524P00157000 | 2024-05-03 9:58AM EDT | 157.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240524P00157500 | 2024-04-22 2:18PM EDT | 157.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOP240524P00158000 | 2024-05-10 3:42PM EDT | 158.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOP240524P00159000 | 2024-05-23 3:18PM EDT | 159.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOP240524P00160000 | 2024-05-14 2:47PM EDT | 160.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOP240524P00161000 | 2024-04-15 1:28PM EDT | 161.00 | 7.22 | 9.45 | 11.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240524P00162000 | 2024-04-12 1:30PM EDT | 162.00 | 6.85 | 10.70 | 12.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.