Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
64.106,31 +1.524,41 (+2,44%)
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
Pós-fechamento:
Preço de exercício:140.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240517C00140000 | 2024-05-02 3:17PM EDT | 2024-05-17 | 10.20 | 10.15 | 11.70 | 0.00 | - | 2 | 1,197 | 44.19% |
| XOP240621C00140000 | 2024-05-02 9:43AM EDT | 2024-06-21 | 11.46 | 12.15 | 12.65 | 0.00 | - | 11 | 1,584 | 29.47% |
| XOP240719C00140000 | 2024-05-03 10:27AM EDT | 2024-07-19 | 12.35 | 13.00 | 13.40 | -0.30 | -2.37% | 1 | 26 | 26.91% |
| XOP240920C00140000 | 2024-04-23 10:10AM EDT | 2024-09-20 | 20.18 | 15.85 | 16.20 | 0.00 | - | 1 | 704 | 28.73% |
| XOP241115C00140000 | 2024-05-02 12:51PM EDT | 2024-11-15 | 17.42 | 17.80 | 20.05 | 0.00 | - | 8 | 49 | 33.94% |
| XOP241220C00140000 | 2024-04-22 11:04AM EDT | 2024-12-20 | 23.80 | 18.95 | 19.80 | 0.00 | - | 1 | 126 | 30.69% |
| XOP250117C00140000 | 2024-05-01 11:22AM EDT | 2025-01-17 | 19.24 | 20.00 | 20.45 | 0.00 | - | 2 | 464 | 30.38% |
| XOP250620C00140000 | 2024-03-18 10:28AM EDT | 2025-06-20 | 24.25 | 28.25 | 29.25 | 0.00 | - | 1 | 15 | 38.90% |
| XOP260116C00140000 | 2024-05-01 2:44PM EDT | 2026-01-16 | 28.50 | 24.40 | 32.95 | 0.00 | - | 4 | 238 | 36.75% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00140000 | 2024-05-03 9:41AM EDT | 2024-05-10 | 0.07 | 0.04 | 0.07 | -0.13 | -65.00% | 1 | 51 | 27.54% |
| XOP240517P00140000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 0.24 | 0.17 | 0.23 | -0.05 | -17.24% | 2 | 2,842 | 24.81% |
| XOP240524P00140000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 0.44 | 0.39 | 0.43 | -0.12 | -21.43% | 16 | 53 | 23.78% |
| XOP240531P00140000 | 2024-05-01 3:12PM EDT | 2024-05-31 | 0.92 | 0.46 | 0.64 | 0.00 | - | 104 | 165 | 23.17% |
| XOP240621P00140000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 1.26 | 1.21 | 1.26 | -0.12 | -8.70% | 31 | 2,179 | 22.22% |
| XOP240719P00140000 | 2024-05-03 12:57PM EDT | 2024-07-19 | 2.30 | 2.21 | 2.30 | -0.40 | -14.81% | 3 | 692 | 22.96% |
| XOP240920P00140000 | 2024-05-01 2:38PM EDT | 2024-09-20 | 4.82 | 3.90 | 4.10 | 0.00 | - | 40 | 305 | 22.97% |
| XOP241115P00140000 | 2024-05-02 11:22AM EDT | 2024-11-15 | 6.10 | 5.70 | 5.90 | -0.20 | -3.17% | 1 | 1,216 | 24.12% |
| XOP241220P00140000 | 2024-04-29 12:52PM EDT | 2024-12-20 | 5.10 | 6.65 | 6.90 | 0.00 | - | 79 | 460 | 24.56% |
| XOP250117P00140000 | 2024-05-03 12:41PM EDT | 2025-01-17 | 7.55 | 7.50 | 7.70 | -0.62 | -7.59% | 51 | 2,230 | 24.95% |
| XOP250620P00140000 | 2024-04-15 11:08AM EDT | 2025-06-20 | 10.50 | 8.20 | 11.30 | 0.00 | - | 1 | 319 | 25.91% |
| XOP260116P00140000 | 2024-04-30 11:34AM EDT | 2026-01-16 | 13.15 | 12.00 | 17.30 | 0.00 | - | 6 | 30 | 29.34% |
© 2024 Yahoo. Todos os direitos reservados.