Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.530,71 +337,62 (+0,51%)
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:
Preço de exercício:155.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00155000 | 2024-06-14 3:24PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 13 | 11,967 | 32.81% |
| XOP240628C00155000 | 2024-06-13 12:07PM EDT | 2024-06-28 | 0.12 | 0.02 | 0.26 | 0.00 | - | 13 | 940 | 29.69% |
| XOP240705C00155000 | 2024-06-13 3:16PM EDT | 2024-07-05 | 0.25 | 0.06 | 0.97 | 0.00 | - | 3 | 12 | 34.60% |
| XOP240712C00155000 | 2024-06-13 11:28AM EDT | 2024-07-12 | 0.43 | 0.18 | 1.70 | 0.00 | - | 14 | 14 | 36.66% |
| XOP240719C00155000 | 2024-06-14 3:40PM EDT | 2024-07-19 | 0.41 | 0.38 | 0.41 | -0.27 | -39.71% | 220 | 1,831 | 20.51% |
| XOP240726C00155000 | 2024-06-14 9:30AM EDT | 2024-07-26 | 0.92 | 0.54 | 0.99 | -1.34 | -59.29% | 1 | 15 | 24.33% |
| XOP240816C00155000 | 2024-06-14 3:30PM EDT | 2024-08-16 | 1.28 | 1.31 | 1.66 | -0.52 | -28.89% | 3 | 3,312 | 23.96% |
| XOP240920C00155000 | 2024-06-14 3:12PM EDT | 2024-09-20 | 2.35 | 2.30 | 2.43 | -0.75 | -24.19% | 4 | 808 | 22.54% |
| XOP241115C00155000 | 2024-06-14 2:09PM EDT | 2024-11-15 | 4.35 | 4.35 | 4.50 | -1.00 | -18.69% | 9 | 196 | 24.44% |
| XOP241220C00155000 | 2024-06-13 2:55PM EDT | 2024-12-20 | 6.30 | 5.45 | 5.60 | 0.00 | - | 1 | 61 | 24.96% |
| XOP250117C00155000 | 2024-06-12 1:09PM EDT | 2025-01-17 | 8.60 | 6.10 | 6.25 | 0.00 | - | 82 | 1,734 | 24.87% |
| XOP250620C00155000 | 2024-06-11 3:43PM EDT | 2025-06-20 | 14.10 | 10.40 | 11.05 | 0.00 | - | 3 | 191 | 27.62% |
| XOP260116C00155000 | 2024-06-07 3:52PM EDT | 2026-01-16 | 17.27 | 13.90 | 15.95 | 0.00 | - | 3 | 16 | 28.92% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00155000 | 2024-06-13 2:46PM EDT | 2024-06-21 | 9.65 | 12.10 | 12.75 | 0.00 | - | 1,089 | 121 | 51.27% |
| XOP240628P00155000 | 2024-06-07 10:20AM EDT | 2024-06-28 | 9.28 | 12.70 | 13.40 | 0.00 | - | 1 | 5 | 45.39% |
| XOP240705P00155000 | 2024-06-03 2:55PM EDT | 2024-07-05 | 8.65 | 12.65 | 13.40 | 0.00 | - | 1 | 1 | 36.60% |
| XOP240719P00155000 | 2024-06-14 1:55PM EDT | 2024-07-19 | 13.42 | 12.40 | 13.55 | +2.48 | +22.67% | 1 | 655 | 29.37% |
| XOP240726P00155000 | 2024-06-13 3:17PM EDT | 2024-07-26 | 13.43 | 12.65 | 13.60 | +2.46 | +22.42% | 1 | 26 | 27.12% |
| XOP240816P00155000 | 2024-06-10 11:31AM EDT | 2024-08-16 | 8.70 | 13.40 | 13.90 | 0.00 | - | 3 | 1 | 23.85% |
| XOP240920P00155000 | 2024-06-03 3:58PM EDT | 2024-09-20 | 10.85 | 13.70 | 15.10 | 0.00 | - | 2,059 | 3,851 | 24.26% |
| XOP241115P00155000 | 2024-06-11 12:37PM EDT | 2024-11-15 | 11.65 | 15.40 | 15.70 | 0.00 | - | 13 | 48 | 21.22% |
| XOP241220P00155000 | 2024-05-23 11:01AM EDT | 2024-12-20 | 12.79 | 15.75 | 16.35 | 0.00 | - | 1 | 30 | 20.95% |
| XOP250117P00155000 | 2024-05-31 11:43AM EDT | 2025-01-17 | 12.65 | 16.70 | 17.10 | 0.00 | - | 5 | 151 | 21.44% |
| XOP250620P00155000 | 2024-03-13 11:15AM EDT | 2025-06-20 | 20.50 | 14.60 | 16.25 | 0.00 | - | 50 | 53 | 14.75% |
| XOP260116P00155000 | 2024-04-11 10:00AM EDT | 2026-01-16 | 18.31 | 18.95 | 20.50 | 0.00 | - | 1 | 61 | 18.10% |
© 2024 Yahoo. Todos os direitos reservados.