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
63.241,83 +519,25 (+0,83%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00145000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 5.28 | 5.35 | 5.75 | +1.08 | +25.71% | 1 | 5 | 29.42% |
| XOP240517C00145000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.30 | 6.10 | 6.35 | +0.55 | +9.57% | 24 | 177 | 27.42% |
| XOP240524C00145000 | 2024-05-02 1:33PM EDT | 2024-05-24 | 6.50 | 6.65 | 7.50 | 0.00 | - | 2 | 4 | 31.92% |
| XOP240621C00145000 | 2024-05-02 10:51AM EDT | 2024-06-21 | 8.05 | 8.45 | 8.65 | 0.00 | - | 6 | 3,568 | 26.48% |
| XOP240719C00145000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 9.26 | 9.50 | 10.05 | 0.00 | - | 1 | 46 | 26.55% |
| XOP240920C00145000 | 2024-05-01 9:55AM EDT | 2024-09-20 | 12.64 | 12.60 | 12.85 | 0.00 | - | 1 | 294 | 27.59% |
| XOP241115C00145000 | 2024-04-26 11:48AM EDT | 2024-11-15 | 19.50 | 14.65 | 15.15 | 0.00 | - | 1 | 44 | 28.76% |
| XOP250117C00145000 | 2024-04-17 11:02AM EDT | 2025-01-17 | 21.94 | 17.00 | 17.60 | 0.00 | - | 1 | 2,164 | 30.04% |
| XOP250620C00145000 | 2024-03-21 11:17AM EDT | 2025-06-20 | 24.07 | 24.90 | 26.95 | 0.00 | - | 1 | 16 | 39.02% |
| XOP260116C00145000 | 2024-05-03 12:20PM EDT | 2026-01-16 | 26.76 | 23.40 | 28.95 | -2.96 | -9.96% | 1 | 44 | 34.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00145000 | 2024-05-03 3:17PM EDT | 2024-05-10 | 0.37 | 0.26 | 0.29 | -0.55 | -59.78% | 23 | 50 | 24.22% |
| XOP240517P00145000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.83 | 0.71 | 0.75 | -0.22 | -20.95% | 3,028 | 4,338 | 23.02% |
| XOP240524P00145000 | 2024-05-03 11:37AM EDT | 2024-05-24 | 1.28 | 1.09 | 1.15 | +0.32 | +33.33% | 117 | 119 | 22.39% |
| XOP240531P00145000 | 2024-05-03 10:15AM EDT | 2024-05-31 | 1.52 | 1.39 | 1.49 | -0.23 | -13.14% | 15 | 70 | 21.86% |
| XOP240621P00145000 | 2024-05-03 2:25PM EDT | 2024-06-21 | 2.55 | 2.32 | 2.42 | -0.14 | -5.20% | 61 | 1,511 | 21.39% |
| XOP240719P00145000 | 2024-05-03 12:23PM EDT | 2024-07-19 | 3.80 | 3.60 | 3.70 | -0.13 | -3.31% | 3 | 148 | 22.17% |
| XOP240920P00145000 | 2024-05-03 10:15AM EDT | 2024-09-20 | 5.85 | 5.55 | 5.70 | -0.25 | -4.10% | 2 | 736 | 22.17% |
| XOP241115P00145000 | 2024-05-02 11:22AM EDT | 2024-11-15 | 8.20 | 7.50 | 7.75 | 0.00 | - | 47 | 64 | 23.62% |
| XOP241220P00145000 | 2024-04-23 11:07AM EDT | 2024-12-20 | 7.85 | 8.50 | 8.75 | 0.00 | - | 30 | 31 | 23.94% |
| XOP250117P00145000 | 2024-05-01 1:06PM EDT | 2025-01-17 | 10.80 | 9.25 | 9.60 | 0.00 | - | 1 | 3,301 | 24.36% |
| XOP250620P00145000 | 2024-04-26 1:32PM EDT | 2025-06-20 | 11.35 | 11.10 | 13.20 | 0.00 | - | 1 | 190 | 25.15% |
| XOP260116P00145000 | 2023-11-13 3:09PM EDT | 2026-01-16 | 25.05 | 25.95 | 27.30 | 0.00 | - | 37 | 222 | 39.27% |
© 2024 Yahoo. Todos os direitos reservados.