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
64.042,80 +2.007,01 (+3,24%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00155000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 0.31 | 0.34 | 0.39 | -0.05 | -13.89% | 64 | 73 | 22.41% |
| XOP240517C00155000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.94 | 0.93 | 0.99 | +0.14 | +17.50% | 232 | 6,830 | 22.97% |
| XOP240524C00155000 | 2024-05-03 1:06PM EDT | 2024-05-24 | 1.43 | 1.43 | 1.50 | -0.02 | -1.38% | 4 | 37 | 23.01% |
| XOP240531C00155000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 1.75 | 1.77 | 1.89 | +0.09 | +5.42% | 7 | 7 | 22.60% |
| XOP240621C00155000 | 2024-05-03 1:49PM EDT | 2024-06-21 | 2.88 | 3.05 | 3.15 | -0.17 | -5.57% | 44 | 14,998 | 23.27% |
| XOP240719C00155000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 4.00 | 4.25 | 4.40 | -0.20 | -4.76% | 7 | 223 | 23.29% |
| XOP240920C00155000 | 2024-05-03 11:41AM EDT | 2024-09-20 | 7.22 | 7.35 | 7.55 | -0.12 | -1.63% | 1 | 385 | 25.88% |
| XOP241115C00155000 | 2024-05-03 10:59AM EDT | 2024-11-15 | 9.20 | 9.75 | 10.00 | +0.01 | +0.11% | 30 | 181 | 27.47% |
| XOP241220C00155000 | 2024-05-01 10:09AM EDT | 2024-12-20 | 11.80 | 11.35 | 11.55 | 0.00 | - | 1 | 30 | 28.56% |
| XOP250117C00155000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 12.33 | 12.10 | 12.35 | +1.03 | +9.12% | 1 | 1,602 | 28.55% |
| XOP250620C00155000 | 2024-04-30 3:14PM EDT | 2025-06-20 | 19.55 | 16.75 | 17.50 | 0.00 | - | 1 | 183 | 30.69% |
| XOP260116C00155000 | 2024-04-29 12:07PM EDT | 2026-01-16 | 27.20 | 17.05 | 24.40 | 0.00 | - | 5 | 15 | 33.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00155000 | 2024-05-03 1:19PM EDT | 2024-05-10 | 5.20 | 4.90 | 5.15 | -0.49 | -8.61% | 2 | 207 | 22.22% |
| XOP240517P00155000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 5.85 | 5.40 | 5.60 | -0.13 | -2.17% | 16 | 3,625 | 21.24% |
| XOP240524P00155000 | 2024-05-03 9:45AM EDT | 2024-05-24 | 6.14 | 5.65 | 5.95 | -2.11 | -25.58% | 22 | 83 | 20.39% |
| XOP240531P00155000 | 2024-04-30 12:50PM EDT | 2024-05-31 | 6.10 | 6.05 | 6.20 | +1.20 | +24.49% | 2 | 18 | 19.45% |
| XOP240621P00155000 | 2024-05-02 1:24PM EDT | 2024-06-21 | 7.60 | 6.90 | 7.10 | 0.00 | - | 4 | 1,652 | 19.29% |
| XOP240719P00155000 | 2024-05-02 1:24PM EDT | 2024-07-19 | 8.91 | 8.30 | 8.50 | 0.00 | - | 2 | 619 | 20.78% |
| XOP240920P00155000 | 2024-05-03 10:02AM EDT | 2024-09-20 | 10.45 | 10.25 | 10.45 | -0.69 | -6.19% | 6 | 3,809 | 20.80% |
| XOP241115P00155000 | 2024-04-30 2:32PM EDT | 2024-11-15 | 11.10 | 12.25 | 12.50 | 0.00 | - | 10 | 28 | 22.30% |
| XOP241220P00155000 | 2024-04-26 2:07PM EDT | 2024-12-20 | 10.62 | 13.20 | 13.50 | 0.00 | - | 1 | 30 | 22.65% |
| XOP250117P00155000 | 2024-05-01 2:29PM EDT | 2025-01-17 | 15.60 | 14.00 | 14.35 | 0.00 | - | 1 | 141 | 23.08% |
| XOP250620P00155000 | 2024-03-13 11:15AM EDT | 2025-06-20 | 20.50 | 14.60 | 16.25 | 0.00 | - | 50 | 53 | 21.27% |
| XOP260116P00155000 | 2024-04-11 10:00AM EDT | 2026-01-16 | 18.31 | 18.50 | 23.50 | 0.00 | - | 1 | 61 | 26.59% |
© 2024 Yahoo. Todos os direitos reservados.