Mercado fechará em 7 mins
BOVESPA
128.100,90 -414,59 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.581,15 +349,41 (+0,61%) PETROLEO CRU
78,80 +0,78 (+1,00%) OURO
2.392,20 +32,30 (+1,37%) Bitcoin USD
66.043,48 +4.423,53 (+7,18%)
ProShares Ultra Nasdaq Biotechnology (BIB)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:52PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIB240517C00040000 | 2023-10-26 10:46AM EDT | 40.00 | 7.20 | 7.20 | 8.50 | 0.00 | - | 2 | 0 | 0.00% |
| BIB240517C00045000 | 2024-05-02 2:48PM EDT | 45.00 | 9.30 | 12.10 | 13.20 | 0.00 | - | 8 | 3 | 162.50% |
| BIB240517C00046000 | 2024-04-25 12:30PM EDT | 46.00 | 3.60 | 10.90 | 12.40 | 0.00 | - | 2 | 2 | 150.39% |
| BIB240517C00047000 | 2024-02-12 11:44AM EDT | 47.00 | 9.87 | 10.00 | 14.40 | 0.00 | - | - | 1 | 287.70% |
| BIB240517C00048000 | 2023-12-15 12:05PM EDT | 48.00 | 8.80 | 13.00 | 15.60 | 0.00 | - | 1 | 1 | 462.79% |
| BIB240517C00049000 | 2024-04-22 11:44AM EDT | 49.00 | 1.89 | 8.10 | 9.30 | 0.00 | - | 2 | 2 | 122.85% |
| BIB240517C00050000 | 2024-04-29 11:53AM EDT | 50.00 | 7.60 | 7.10 | 8.20 | +4.90 | +181.48% | 6 | 16 | 103.32% |
| BIB240517C00051000 | 2024-05-06 1:44PM EDT | 51.00 | 4.83 | 6.00 | 7.30 | 0.00 | - | 2 | 14 | 91.80% |
| BIB240517C00052000 | 2024-05-03 10:16AM EDT | 52.00 | 4.45 | 5.20 | 6.00 | 0.00 | - | 1 | 5 | 72.66% |
| BIB240517C00053000 | 2024-05-15 12:33PM EDT | 53.00 | 4.68 | 3.90 | 4.90 | +1.85 | +65.37% | 1 | 115 | 91.99% |
| BIB240517C00054000 | 2024-05-14 1:25PM EDT | 54.00 | 2.00 | 2.95 | 4.40 | 0.00 | - | 2 | 13 | 58.79% |
| BIB240517C00055000 | 2024-05-15 10:10AM EDT | 55.00 | 2.15 | 1.85 | 3.30 | +1.34 | +165.43% | 1 | 26 | 87.40% |
| BIB240517C00056000 | 2024-05-15 2:18PM EDT | 56.00 | 1.80 | 1.45 | 1.80 | +0.70 | +63.64% | 4 | 19 | 41.21% |
| BIB240517C00057000 | 2024-05-14 3:51PM EDT | 57.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | 1 | 20 | 57.13% |
| BIB240517C00058000 | 2024-05-03 9:54AM EDT | 58.00 | 0.50 | 0.00 | 0.60 | -0.27 | -35.06% | 11 | 15 | 39.55% |
| BIB240517C00059000 | 2024-05-15 11:23AM EDT | 59.00 | 0.13 | 0.00 | 0.40 | -0.30 | -69.77% | 1 | 7 | 46.09% |
| BIB240517C00060000 | 2024-05-10 3:11PM EDT | 60.00 | 0.86 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 57.03% |
| BIB240517C00061000 | 2024-05-09 10:23AM EDT | 61.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 50.39% |
| BIB240517C00063000 | 2024-02-22 1:27PM EDT | 63.00 | 2.26 | 0.85 | 1.30 | 0.00 | - | 2 | 4 | 141.21% |
| BIB240517C00064000 | 2024-02-20 10:58AM EDT | 64.00 | 1.93 | 0.75 | 1.55 | 0.00 | - | - | 2 | 158.40% |
| BIB240517C00065000 | 2024-04-10 1:33PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 115.04% |
| BIB240517C00070000 | 2024-03-14 9:53AM EDT | 70.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 10 | 119 | 173.24% |
| BIB240517C00075000 | 2024-01-23 2:07PM EDT | 75.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 101 | 205.86% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIB240517P00040000 | 2024-04-18 11:53AM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 17 | 273.24% |
| BIB240517P00041000 | 2023-12-05 11:44AM EDT | 41.00 | 2.15 | 0.60 | 0.80 | 0.00 | - | 2 | 2 | 303.32% |
| BIB240517P00042000 | 2024-04-19 2:41PM EDT | 42.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 243.36% |
| BIB240517P00043000 | 2024-02-21 2:52PM EDT | 43.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 228.52% |
| BIB240517P00044000 | 2024-04-17 10:11AM EDT | 44.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 214.26% |
| BIB240517P00045000 | 2024-04-23 11:33AM EDT | 45.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 200.00% |
| BIB240517P00047000 | 2024-04-23 10:29AM EDT | 47.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 172.27% |
| BIB240517P00048000 | 2024-05-03 11:18AM EDT | 48.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 13 | 139.06% |
| BIB240517P00049000 | 2024-04-29 11:32AM EDT | 49.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 144.73% |
| BIB240517P00050000 | 2024-05-01 2:44PM EDT | 50.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 131.06% |
| BIB240517P00051000 | 2024-05-01 3:46PM EDT | 51.00 | 0.97 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 117.38% |
| BIB240517P00052000 | 2024-05-08 12:05PM EDT | 52.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 103.71% |
| BIB240517P00053000 | 2024-05-02 1:37PM EDT | 53.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 2 | 77 | 89.84% |
| BIB240517P00054000 | 2024-05-06 3:28PM EDT | 54.00 | 1.02 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 65.82% |
| BIB240517P00055000 | 2024-05-10 12:30PM EDT | 55.00 | 1.40 | 0.00 | 0.40 | 0.00 | - | 3 | 14 | 62.89% |
| BIB240517P00056000 | 2024-05-03 10:46AM EDT | 56.00 | 1.77 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 47.36% |
| BIB240517P00057000 | 2024-05-09 9:49AM EDT | 57.00 | 2.63 | 0.00 | 0.60 | 0.00 | - | 4 | 5 | 39.94% |
| BIB240517P00058000 | 2024-04-24 11:29AM EDT | 58.00 | 8.08 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 51.76% |
| BIB240517P00059000 | 2024-04-10 2:56PM EDT | 59.00 | 6.77 | 3.50 | 6.50 | 0.00 | - | 2 | 10 | 199.95% |
| BIB240517P00060000 | 2024-03-13 11:15AM EDT | 60.00 | 4.16 | 7.20 | 8.80 | 0.00 | - | 2 | 2 | 315.33% |
| BIB240517P00061000 | 2024-04-03 3:09PM EDT | 61.00 | 6.98 | 5.00 | 7.30 | 0.00 | - | 1 | 0 | 194.82% |
© 2024 Yahoo. Todos os direitos reservados.