Mercado fechará em 3 h 35 min
BOVESPA
124.800,28 -849,75 (-0,68%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.299,85 -132,18 (-0,23%) PETROLEO CRU
77,12 -0,45 (-0,58%) OURO
2.346,90 -46,00 (-1,92%) Bitcoin USD
67.887,05 -2.636,95 (-3,74%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:24PM EDT. Mercado aberto.
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 | 9.05 | 9.35 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240524C00141000 | 2024-05-10 1:04PM EDT | 141.00 | 9.80 | 7.95 | 8.30 | 0.00 | - | 2 | 5 | 0.00% |
| XOP240524C00144000 | 2024-05-23 10:57AM EDT | 144.00 | 5.08 | 4.95 | 5.80 | -3.49 | -40.72% | 3 | 3 | 43.75% |
| XOP240524C00145000 | 2024-05-22 2:12PM EDT | 145.00 | 5.00 | 4.05 | 4.30 | 0.00 | - | 11 | 11 | 0.00% |
| XOP240524C00146000 | 2024-05-22 10:25AM EDT | 146.00 | 3.38 | 2.95 | 3.35 | 0.00 | - | 1 | 5 | 0.00% |
| XOP240524C00147000 | 2024-05-21 3:11PM EDT | 147.00 | 5.37 | 2.09 | 2.37 | 0.00 | - | 35 | 134 | 0.00% |
| XOP240524C00147500 | 2024-05-22 12:02PM EDT | 147.50 | 2.55 | 1.87 | 1.97 | 0.00 | - | 1 | 6 | 0.00% |
| XOP240524C00148000 | 2024-05-21 3:11PM EDT | 148.00 | 4.42 | 1.50 | 1.56 | 0.00 | - | 35 | 57 | 10.35% |
| XOP240524C00148500 | 2024-05-22 2:05PM EDT | 148.50 | 2.10 | 1.16 | 1.20 | 0.00 | - | 62 | 127 | 12.60% |
| XOP240524C00149000 | 2024-05-23 12:06PM EDT | 149.00 | 0.96 | 0.89 | 0.93 | -0.32 | -25.00% | 40 | 245 | 14.60% |
| XOP240524C00149500 | 2024-05-23 12:06PM EDT | 149.50 | 0.71 | 0.65 | 0.68 | -0.40 | -36.04% | 241 | 197 | 15.28% |
| XOP240524C00150000 | 2024-05-23 11:53AM EDT | 150.00 | 0.65 | 0.47 | 0.49 | -0.28 | -30.11% | 192 | 258 | 16.02% |
| XOP240524C00151000 | 2024-05-23 11:54AM EDT | 151.00 | 0.33 | 0.23 | 0.26 | -0.23 | -41.07% | 176 | 186 | 17.87% |
| XOP240524C00152000 | 2024-05-23 11:20AM EDT | 152.00 | 0.17 | 0.10 | 0.13 | -0.17 | -50.00% | 297 | 176 | 19.24% |
| XOP240524C00152500 | 2024-05-23 9:54AM EDT | 152.50 | 0.15 | 0.07 | 0.09 | -0.07 | -31.82% | 23 | 518 | 19.73% |
| XOP240524C00153000 | 2024-05-23 10:58AM EDT | 153.00 | 0.06 | 0.06 | 0.08 | -0.11 | -64.71% | 53 | 512 | 21.58% |
| XOP240524C00154000 | 2024-05-23 9:35AM EDT | 154.00 | 0.21 | 0.03 | 0.05 | +0.10 | +90.91% | 3 | 380 | 23.63% |
| XOP240524C00155000 | 2024-05-23 10:13AM EDT | 155.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 5 | 195 | 26.56% |
| XOP240524C00156000 | 2024-05-22 10:51AM EDT | 156.00 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 1 | 257 | 29.10% |
| XOP240524C00157000 | 2024-05-23 10:13AM EDT | 157.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 339 | 32.81% |
| XOP240524C00157500 | 2024-05-22 1:28PM EDT | 157.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 167 | 32.42% |
| XOP240524C00158000 | 2024-05-22 1:54PM EDT | 158.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 40 | 34.38% |
| XOP240524C00159000 | 2024-05-22 12:23PM EDT | 159.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 88 | 37.50% |
| XOP240524C00160000 | 2024-05-22 2:55PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 124 | 40.63% |
| XOP240524C00161000 | 2024-05-21 1:15PM EDT | 161.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 9 | 38 | 53.13% |
| XOP240524C00162000 | 2024-05-23 11:58AM EDT | 162.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 5 | 508 | 92.38% |
| XOP240524C00162500 | 2024-05-21 10:56AM EDT | 162.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 63.28% |
| XOP240524C00163000 | 2024-05-22 9:40AM EDT | 163.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 82 | 97.46% |
| XOP240524C00164000 | 2024-05-21 3:31PM EDT | 164.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 50 | 102.25% |
| XOP240524C00165000 | 2024-05-21 1:28PM EDT | 165.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 83 | 106.93% |
| XOP240524C00166000 | 2024-05-22 3:44PM EDT | 166.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 11 | 23 | 108.59% |
| XOP240524C00167000 | 2024-05-22 3:44PM EDT | 167.00 | 0.25 | 0.00 | 1.26 | 0.00 | - | 11 | 3 | 115.82% |
| XOP240524C00167500 | 2024-05-20 9:35AM EDT | 167.50 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 37 | 90.82% |
| XOP240524C00168000 | 2024-05-20 11:38AM EDT | 168.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 239 | 78.13% |
| XOP240524C00169000 | 2024-05-14 11:24AM EDT | 169.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 109 | 114 | 94.14% |
| XOP240524C00170000 | 2024-05-22 2:20PM EDT | 170.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 18 | 58 | 129.30% |
| XOP240524C00171000 | 2024-05-14 11:24AM EDT | 171.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 101 | 105 | 130.27% |
| XOP240524C00172000 | 2024-05-07 1:30PM EDT | 172.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 3 | 30 | 137.79% |
| XOP240524C00172500 | 2024-05-16 9:56AM EDT | 172.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 139.94% |
| XOP240524C00173000 | 2024-05-15 1:23PM EDT | 173.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 994 | 141.99% |
| XOP240524C00174000 | 2024-05-21 12:45PM EDT | 174.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 146.09% |
| XOP240524C00175000 | 2024-05-20 11:31AM EDT | 175.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 100 | 111 | 110.16% |
| XOP240524C00177500 | 2024-05-21 11:44AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 130 | 78.13% |
| XOP240524C00180000 | 2024-05-21 9:38AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 41 | 84.38% |
| XOP240524C00185000 | 2024-05-16 11:22AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 96.88% |
| XOP240524C00190000 | 2024-05-15 2:55PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 106.25% |
| XOP240524C00210000 | 2024-05-21 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 146.88% |
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 | 0.58 | 0.00 | - | 6 | 18 | 199.22% |
| XOP240524P00120000 | 2024-05-16 11:22AM EDT | 120.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 2 | 147.66% |
| XOP240524P00125000 | 2024-05-20 12:42PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 84.38% |
| XOP240524P00129000 | 2024-05-22 2:20PM EDT | 129.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 575 | 2,091 | 148.54% |
| XOP240524P00130000 | 2024-05-16 1:45PM EDT | 130.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 25 | 101.17% |
| XOP240524P00131000 | 2024-05-15 3:48PM EDT | 131.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 100 | 136.62% |
| XOP240524P00132000 | 2024-05-23 10:21AM EDT | 132.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 400 | 70 | 130.66% |
| XOP240524P00133000 | 2024-05-23 11:58AM EDT | 133.00 | 0.01 | 0.01 | 0.22 | -0.01 | -50.00% | 5 | 185 | 85.94% |
| XOP240524P00134000 | 2024-05-20 12:03PM EDT | 134.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 13 | 55 | 81.25% |
| XOP240524P00135000 | 2024-05-16 2:36PM EDT | 135.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 95 | 58.59% |
| XOP240524P00136000 | 2024-05-20 10:09AM EDT | 136.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 50 | 52 | 55.08% |
| XOP240524P00137000 | 2024-05-07 9:39AM EDT | 137.00 | 0.12 | 0.01 | 0.03 | 0.00 | - | - | 20 | 51.56% |
| XOP240524P00138000 | 2024-05-23 9:58AM EDT | 138.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2 | 923 | 50.39% |
| XOP240524P00139000 | 2024-05-22 12:23PM EDT | 139.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 20 | 48.44% |
| XOP240524P00140000 | 2024-05-22 11:11AM EDT | 140.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 180 | 44.34% |
| XOP240524P00141000 | 2024-05-20 10:46AM EDT | 141.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 29 | 41.80% |
| XOP240524P00142000 | 2024-05-22 3:59PM EDT | 142.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 201 | 206 | 37.50% |
| XOP240524P00143000 | 2024-05-20 11:36AM EDT | 143.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 6,563 | 34.38% |
| XOP240524P00144000 | 2024-05-22 12:23PM EDT | 144.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 1 | 39 | 31.64% |
| XOP240524P00145000 | 2024-05-22 2:59PM EDT | 145.00 | 0.20 | 0.09 | 0.10 | 0.00 | - | 9 | 219 | 28.42% |
| XOP240524P00146000 | 2024-05-22 2:12PM EDT | 146.00 | 0.20 | 0.13 | 0.15 | 0.00 | - | 15 | 989 | 26.07% |
| XOP240524P00147000 | 2024-05-23 11:02AM EDT | 147.00 | 0.20 | 0.25 | 0.27 | -0.01 | -4.76% | 110 | 106 | 25.10% |
| XOP240524P00147500 | 2024-05-23 11:02AM EDT | 147.50 | 0.25 | 0.34 | 0.37 | -0.25 | -50.00% | 80 | 285 | 24.95% |
| XOP240524P00148000 | 2024-05-23 10:11AM EDT | 148.00 | 0.46 | 0.47 | 0.49 | -0.26 | -36.11% | 2 | 2,834 | 24.61% |
| XOP240524P00148500 | 2024-05-23 9:46AM EDT | 148.50 | 0.37 | 0.61 | 0.63 | -0.60 | -61.86% | 1 | 358 | 24.07% |
| XOP240524P00149000 | 2024-05-23 11:01AM EDT | 149.00 | 0.91 | 0.84 | 0.87 | -0.17 | -15.74% | 3 | 503 | 25.10% |
| XOP240524P00149500 | 2024-05-23 11:56AM EDT | 149.50 | 0.82 | 1.10 | 1.15 | +0.07 | +9.33% | 34 | 184 | 26.17% |
| XOP240524P00150000 | 2024-05-23 11:35AM EDT | 150.00 | 1.16 | 1.41 | 1.45 | -0.56 | -32.56% | 32 | 369 | 26.91% |
| XOP240524P00151000 | 2024-05-23 9:54AM EDT | 151.00 | 1.87 | 2.10 | 2.49 | -0.33 | -15.00% | 22 | 127 | 36.91% |
| XOP240524P00152000 | 2024-05-23 9:32AM EDT | 152.00 | 1.73 | 2.98 | 3.15 | -1.22 | -41.36% | 8 | 170 | 36.13% |
| XOP240524P00152500 | 2024-05-22 10:55AM EDT | 152.50 | 3.20 | 3.45 | 3.65 | 0.00 | - | 4 | 499 | 39.65% |
| XOP240524P00153000 | 2024-05-23 9:42AM EDT | 153.00 | 3.83 | 3.90 | 4.15 | +0.20 | +5.51% | 6 | 88 | 43.02% |
| XOP240524P00154000 | 2024-05-22 10:45AM EDT | 154.00 | 4.15 | 4.80 | 5.25 | 0.00 | - | 1 | 100 | 52.54% |
| XOP240524P00155000 | 2024-05-22 2:46PM EDT | 155.00 | 5.97 | 5.80 | 6.25 | 0.00 | - | 8 | 35 | 51.47% |
| XOP240524P00156000 | 2024-05-17 11:07AM EDT | 156.00 | 4.65 | 6.60 | 7.20 | 0.00 | - | 2 | 0 | 52.39% |
| XOP240524P00157000 | 2024-05-03 9:58AM EDT | 157.00 | 7.05 | 7.65 | 7.85 | 0.00 | - | 2 | 0 | 50.68% |
| 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 | 8.70 | 9.10 | 0.00 | - | 10 | 0 | 62.79% |
| XOP240524P00159000 | 2024-05-22 2:40PM EDT | 159.00 | 9.70 | 9.80 | 10.10 | 0.00 | - | 90 | 3 | 70.02% |
| XOP240524P00160000 | 2024-05-14 2:47PM EDT | 160.00 | 9.68 | 10.70 | 11.05 | 0.00 | - | 10 | 0 | 71.39% |
| 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.