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
63.728,28 +829,32 (+1,32%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00160000 | 2024-05-03 10:12AM EDT | 2024-05-10 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 17 | 81 | 26.17% |
| XOP240517C00160000 | 2024-05-03 12:58PM EDT | 2024-05-17 | 0.25 | 0.26 | 0.32 | -0.01 | -3.85% | 17 | 1,667 | 25.24% |
| XOP240524C00160000 | 2024-05-03 1:06PM EDT | 2024-05-24 | 0.51 | 0.52 | 0.57 | -0.02 | -3.77% | 1 | 22 | 23.98% |
| XOP240531C00160000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 0.73 | 0.72 | 0.79 | -0.09 | -10.98% | 8 | 33 | 22.93% |
| XOP240607C00160000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 1.00 | 0.98 | 1.41 | 0.00 | - | 3 | 11 | 25.38% |
| XOP240621C00160000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 1.60 | 1.65 | 1.70 | -0.06 | -3.61% | 53 | 6,918 | 23.12% |
| XOP240719C00160000 | 2024-05-03 2:58PM EDT | 2024-07-19 | 2.59 | 2.64 | 2.73 | +0.08 | +3.19% | 6 | 729 | 22.95% |
| XOP240920C00160000 | 2024-05-02 12:36PM EDT | 2024-09-20 | 5.25 | 5.45 | 5.60 | +0.25 | +5.00% | 20 | 1,620 | 25.46% |
| XOP241115C00160000 | 2024-04-17 2:43PM EDT | 2024-11-15 | 11.51 | 7.75 | 7.90 | 0.00 | - | 10 | 54 | 26.94% |
| XOP241220C00160000 | 2024-05-01 12:23PM EDT | 2024-12-20 | 9.10 | 9.30 | 9.50 | +0.59 | +6.93% | 5 | 232 | 28.24% |
| XOP250117C00160000 | 2024-05-02 1:18PM EDT | 2025-01-17 | 10.05 | 10.05 | 10.25 | 0.00 | - | 6 | 2,116 | 28.17% |
| XOP250620C00160000 | 2024-04-30 12:50PM EDT | 2025-06-20 | 17.75 | 14.65 | 16.00 | 0.00 | - | 5 | 45 | 31.35% |
| XOP260116C00160000 | 2024-05-03 2:37PM EDT | 2026-01-16 | 19.31 | 17.00 | 22.00 | -3.14 | -13.99% | 15 | 30 | 33.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00160000 | 2024-05-02 11:57AM EDT | 2024-05-10 | 11.40 | 9.20 | 11.90 | 0.00 | - | 2 | 2 | 72.41% |
| XOP240517P00160000 | 2024-05-03 12:07PM EDT | 2024-05-17 | 10.45 | 9.05 | 10.65 | -0.77 | -6.86% | 3 | 1,265 | 34.33% |
| XOP240524P00160000 | 2024-04-29 11:53AM EDT | 2024-05-24 | 4.56 | 9.90 | 10.50 | 0.00 | - | 2 | 17 | 25.95% |
| XOP240621P00160000 | 2024-05-02 3:24PM EDT | 2024-06-21 | 11.26 | 9.45 | 12.35 | 0.00 | - | 1 | 1,651 | 28.09% |
| XOP240719P00160000 | 2024-05-02 11:53AM EDT | 2024-07-19 | 12.95 | 11.40 | 11.95 | 0.00 | - | 1 | 96 | 20.58% |
| XOP240920P00160000 | 2024-04-30 12:44PM EDT | 2024-09-20 | 11.92 | 12.90 | 13.70 | 0.00 | - | 10 | 352 | 20.64% |
| XOP241115P00160000 | 2024-04-30 3:30PM EDT | 2024-11-15 | 14.40 | 15.20 | 15.55 | 0.00 | - | 6 | 14 | 21.95% |
| XOP241220P00160000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 16.75 | 15.65 | 16.50 | +2.20 | +15.12% | 1 | 92 | 22.30% |
| XOP250117P00160000 | 2024-04-26 11:20AM EDT | 2025-01-17 | 14.60 | 16.25 | 18.90 | 0.00 | - | 50 | 321 | 25.93% |
| XOP250620P00160000 | 2023-11-13 3:12PM EDT | 2025-06-20 | 30.85 | 31.15 | 34.55 | 0.00 | - | 2 | 4 | 45.19% |
| XOP260116P00160000 | 2024-04-05 9:41AM EDT | 2026-01-16 | 20.30 | 20.90 | 26.70 | 0.00 | - | 1 | 1 | 26.73% |
© 2024 Yahoo. Todos os direitos reservados.