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
63.261,91 +107,08 (+0,17%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00150000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.93 | 1.90 | 2.00 | +0.21 | +12.21% | 242 | 479 | 24.51% |
| XOP240517C00150000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 2.38 | 2.76 | 2.86 | -0.06 | -2.46% | 48 | 793 | 24.27% |
| XOP240524C00150000 | 2024-05-03 2:07PM EDT | 2024-05-24 | 3.20 | 3.40 | 3.50 | -0.03 | -0.93% | 65 | 22 | 24.13% |
| XOP240531C00150000 | 2024-05-02 1:36PM EDT | 2024-05-31 | 3.64 | 3.85 | 4.00 | -0.03 | -0.82% | 1 | 37 | 23.84% |
| XOP240621C00150000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 5.10 | 5.30 | 5.50 | -0.10 | -1.92% | 24 | 5,427 | 24.79% |
| XOP240719C00150000 | 2024-05-03 2:54PM EDT | 2024-07-19 | 6.10 | 6.55 | 6.70 | -0.04 | -0.65% | 31 | 2,088 | 24.10% |
| XOP240920C00150000 | 2024-05-01 3:06PM EDT | 2024-09-20 | 9.12 | 9.65 | 9.95 | 0.00 | - | 6 | 1,441 | 26.63% |
| XOP241115C00150000 | 2024-05-02 1:09PM EDT | 2024-11-15 | 11.85 | 12.10 | 12.35 | 0.00 | - | 4 | 1,233 | 27.99% |
| XOP241220C00150000 | 2024-05-01 11:25AM EDT | 2024-12-20 | 12.90 | 13.65 | 13.95 | 0.00 | - | 2 | 14 | 29.16% |
| XOP250117C00150000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 13.55 | 13.90 | 15.80 | -0.04 | -0.29% | 2 | 3,122 | 31.23% |
| XOP250620C00150000 | 2024-03-21 11:25AM EDT | 2025-06-20 | 21.45 | 22.20 | 25.00 | 0.00 | - | 1 | 28 | 39.39% |
| XOP260116C00150000 | 2024-05-02 10:49AM EDT | 2026-01-16 | 23.84 | 19.35 | 26.50 | 0.00 | - | 5 | 24 | 34.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00150000 | 2024-05-03 1:35PM EDT | 2024-05-10 | 1.91 | 1.53 | 1.61 | -0.09 | -4.50% | 17 | 407 | 22.44% |
| XOP240517P00150000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 2.48 | 2.26 | 2.34 | -0.34 | -12.06% | 34 | 3,619 | 21.70% |
| XOP240524P00150000 | 2024-05-03 12:06PM EDT | 2024-05-24 | 3.08 | 2.74 | 2.84 | -1.87 | -37.78% | 16 | 8 | 21.07% |
| XOP240531P00150000 | 2024-05-02 1:36PM EDT | 2024-05-31 | 3.20 | 3.10 | 3.25 | -0.54 | -14.44% | 2 | 130 | 20.66% |
| XOP240607P00150000 | 2024-04-30 10:51AM EDT | 2024-06-07 | 2.17 | 2.91 | 3.65 | 0.00 | - | 2 | 6 | 20.60% |
| XOP240621P00150000 | 2024-05-03 10:53AM EDT | 2024-06-21 | 4.77 | 4.15 | 4.30 | -0.03 | -0.63% | 10 | 2,966 | 20.34% |
| XOP240719P00150000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 5.75 | 5.60 | 5.75 | -0.30 | -4.96% | 36 | 545 | 21.47% |
| XOP240920P00150000 | 2024-05-03 3:24PM EDT | 2024-09-20 | 8.00 | 7.65 | 7.80 | -0.29 | -3.50% | 198 | 763 | 21.44% |
| XOP241115P00150000 | 2024-05-02 11:22AM EDT | 2024-11-15 | 10.45 | 9.70 | 9.90 | 0.00 | - | 1 | 9 | 22.91% |
| XOP241220P00150000 | 2024-04-18 2:09PM EDT | 2024-12-20 | 11.60 | 10.60 | 10.95 | 0.00 | - | 600 | 517 | 23.32% |
| XOP250117P00150000 | 2024-05-01 10:32AM EDT | 2025-01-17 | 12.57 | 11.55 | 11.85 | 0.00 | - | 2 | 1,186 | 23.81% |
| XOP250620P00150000 | 2024-04-17 11:56AM EDT | 2025-06-20 | 15.05 | 14.85 | 16.45 | 0.00 | - | 2 | 1,548 | 26.13% |
| XOP260116P00150000 | 2023-11-21 10:45AM EDT | 2026-01-16 | 27.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.05% |
© 2024 Yahoo. Todos os direitos reservados.