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
66.321,83 +151,64 (+0,23%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00160000 | 2024-06-13 11:26AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.44 | -0.15 | -83.33% | 1 | 8,743 | 54.69% |
| XOP240628C00160000 | 2024-06-12 11:58AM EDT | 2024-06-28 | 0.10 | 0.05 | 0.23 | 0.00 | - | 101 | 295 | 37.11% |
| XOP240705C00160000 | 2024-06-12 10:03AM EDT | 2024-07-05 | 0.34 | 0.03 | 1.33 | 0.00 | - | 4 | 6 | 47.51% |
| XOP240712C00160000 | 2024-06-05 10:22AM EDT | 2024-07-12 | 0.66 | 0.04 | 0.38 | +0.31 | +88.57% | 1 | 8 | 28.76% |
| XOP240719C00160000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.18 | -0.07 | -28.00% | 11 | 1,189 | 21.88% |
| XOP240726C00160000 | 2024-06-13 9:49AM EDT | 2024-07-26 | 0.44 | 0.21 | 0.33 | 0.00 | - | 1 | 6 | 22.61% |
| XOP240816C00160000 | 2024-06-14 3:30PM EDT | 2024-08-16 | 0.66 | 0.66 | 0.96 | -0.24 | -26.67% | 2 | 15 | 24.30% |
| XOP240920C00160000 | 2024-06-14 1:31PM EDT | 2024-09-20 | 1.39 | 1.40 | 1.87 | -0.31 | -18.24% | 20 | 2,142 | 24.34% |
| XOP241115C00160000 | 2024-06-13 2:28PM EDT | 2024-11-15 | 3.80 | 3.05 | 3.20 | 0.00 | - | 21 | 1,042 | 24.14% |
| XOP241220C00160000 | 2024-06-13 10:55AM EDT | 2024-12-20 | 4.10 | 4.00 | 4.15 | -0.60 | -12.77% | 1 | 5,224 | 24.57% |
| XOP250117C00160000 | 2024-06-14 3:48PM EDT | 2025-01-17 | 4.75 | 4.60 | 4.80 | -1.45 | -23.39% | 66 | 1,953 | 24.63% |
| XOP250620C00160000 | 2024-06-06 9:47AM EDT | 2025-06-20 | 10.85 | 8.60 | 9.20 | 0.00 | - | 20 | 71 | 27.09% |
| XOP260116C00160000 | 2024-05-03 2:37PM EDT | 2026-01-16 | 19.31 | 16.50 | 21.00 | 0.00 | - | 15 | 15 | 38.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00160000 | 2024-06-07 3:40PM EDT | 2024-06-21 | 14.70 | 16.40 | 17.50 | 0.00 | - | 51 | 25 | 55.18% |
| XOP240719P00160000 | 2024-06-10 2:57PM EDT | 2024-07-19 | 11.49 | 16.85 | 18.25 | 0.00 | - | 4 | 96 | 33.15% |
| XOP240920P00160000 | 2024-06-10 2:57PM EDT | 2024-09-20 | 12.66 | 17.10 | 18.55 | 0.00 | - | 2 | 350 | 21.38% |
| XOP241115P00160000 | 2024-05-23 11:10AM EDT | 2024-11-15 | 14.70 | 18.45 | 19.50 | 0.00 | - | 1 | 14 | 20.80% |
| XOP241220P00160000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 16.75 | 12.65 | 13.80 | 0.00 | - | 1 | 92 | 0.00% |
| XOP250117P00160000 | 2024-05-23 11:27AM EDT | 2025-01-17 | 16.41 | 19.90 | 21.50 | 0.00 | - | 1 | 531 | 23.18% |
| XOP250620P00160000 | 2023-11-13 3:12PM EDT | 2025-06-20 | 30.85 | 31.15 | 34.55 | 0.00 | - | 2 | 4 | 41.44% |
| XOP260116P00160000 | 2024-04-05 9:41AM EDT | 2026-01-16 | 20.30 | 20.90 | 26.70 | 0.00 | - | 1 | 1 | 22.02% |
© 2024 Yahoo. Todos os direitos reservados.