Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.622,43 -867,47 (-1,41%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240705C00130000 | 2024-06-27 11:38AM EDT | 130.00 | 8.22 | 6.00 | 8.70 | 0.00 | - | 2 | 7 | 55.35% |
| IBB240705C00131500 | 2024-05-30 2:16PM EDT | 131.50 | 3.90 | 3.80 | 7.10 | 0.00 | - | 2 | 2 | 47.02% |
| IBB240705C00134000 | 2024-06-27 10:15AM EDT | 134.00 | 4.20 | 3.40 | 4.60 | 0.00 | - | 5 | 6 | 35.47% |
| IBB240705C00134500 | 2024-06-25 9:55AM EDT | 134.50 | 6.30 | 2.95 | 3.20 | 0.00 | - | 1 | 4 | 18.80% |
| IBB240705C00135000 | 2024-06-28 9:59AM EDT | 135.00 | 3.08 | 2.55 | 2.75 | -0.22 | -6.67% | 1 | 8 | 17.60% |
| IBB240705C00135500 | 2024-06-28 3:04PM EDT | 135.50 | 1.90 | 2.10 | 2.35 | -0.60 | -24.00% | 6 | 5 | 17.02% |
| IBB240705C00136000 | 2024-06-26 12:08PM EDT | 136.00 | 3.15 | 1.75 | 1.90 | 0.00 | - | 5 | 23 | 15.41% |
| IBB240705C00136500 | 2024-06-12 12:46PM EDT | 136.50 | 3.30 | 1.45 | 1.55 | 0.00 | - | - | 8 | 14.94% |
| IBB240705C00137000 | 2024-06-26 11:52AM EDT | 137.00 | 1.17 | 1.10 | 1.25 | -1.18 | -50.21% | 4 | 5 | 14.72% |
| IBB240705C00137500 | 2024-06-28 3:35PM EDT | 137.50 | 0.65 | 0.85 | 0.95 | -0.85 | -56.67% | 3 | 35 | 14.04% |
| IBB240705C00138000 | 2024-06-28 12:32PM EDT | 138.00 | 0.86 | 0.65 | 0.75 | -0.39 | -31.20% | 9 | 23 | 14.21% |
| IBB240705C00138500 | 2024-06-28 1:25PM EDT | 138.50 | 0.58 | 0.45 | 0.60 | -0.37 | -38.95% | 23 | 14 | 14.60% |
| IBB240705C00139000 | 2024-06-28 3:41PM EDT | 139.00 | 0.40 | 0.35 | 0.50 | -0.30 | -42.86% | 29 | 17 | 15.33% |
| IBB240705C00140000 | 2024-06-28 11:58AM EDT | 140.00 | 0.25 | 0.15 | 0.25 | -0.35 | -58.33% | 2 | 20 | 14.75% |
| IBB240705C00140500 | 2024-06-27 11:18AM EDT | 140.50 | 0.40 | 0.10 | 0.20 | 0.00 | - | 29 | 50 | 15.28% |
| IBB240705C00141000 | 2024-06-28 3:31PM EDT | 141.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 1 | 55 | 15.48% |
| IBB240705C00141500 | 2024-06-26 11:54AM EDT | 141.50 | 0.40 | 0.05 | 0.15 | 0.00 | - | 8 | 17 | 16.94% |
| IBB240705C00142000 | 2024-06-28 12:45PM EDT | 142.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 1 | 17 | 16.60% |
| IBB240705C00143000 | 2024-06-25 11:04AM EDT | 143.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 3 | 28 | 32.08% |
| IBB240705C00144000 | 2024-06-27 10:18AM EDT | 144.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 55 | 57 | 23.78% |
| IBB240705C00145000 | 2024-06-27 11:59AM EDT | 145.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 31.30% |
| IBB240705C00150000 | 2024-06-14 1:57PM EDT | 150.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | - | 2 | 55.42% |
| IBB240705C00155000 | 2024-06-20 2:55PM EDT | 155.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 59 | 4 | 41.21% |
| IBB240705C00160000 | 2024-06-20 2:55PM EDT | 160.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 4 | 75.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240705P00124000 | 2024-05-30 11:06AM EDT | 124.00 | 0.52 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 56.79% |
| IBB240705P00125000 | 2024-05-30 11:06AM EDT | 125.00 | 0.62 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 58.45% |
| IBB240705P00126000 | 2024-06-14 10:05AM EDT | 126.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 8 | 12 | 44.34% |
| IBB240705P00128000 | 2024-06-04 10:15AM EDT | 128.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 20 | 20 | 62.28% |
| IBB240705P00130000 | 2024-05-31 3:30PM EDT | 130.00 | 1.35 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 54.64% |
| IBB240705P00130500 | 2024-06-24 10:14AM EDT | 130.50 | 0.08 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 55.03% |
| IBB240705P00131000 | 2024-06-27 11:59AM EDT | 131.00 | 0.32 | 0.05 | 0.70 | 0.00 | - | 1 | 21 | 37.50% |
| IBB240705P00134000 | 2024-06-27 3:58PM EDT | 134.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 20 | 16.90% |
| IBB240705P00134500 | 2024-06-27 2:58PM EDT | 134.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 4 | 8 | 16.14% |
| IBB240705P00135000 | 2024-06-28 3:21PM EDT | 135.00 | 0.40 | 0.25 | 0.35 | +0.25 | +166.67% | 13 | 4 | 15.19% |
| IBB240705P00135500 | 2024-06-25 3:13PM EDT | 135.50 | 0.25 | 0.35 | 0.40 | 0.00 | - | 13 | 13 | 13.99% |
| IBB240705P00136000 | 2024-06-28 3:32PM EDT | 136.00 | 0.75 | 0.45 | 0.55 | +0.25 | +50.00% | 5 | 88 | 14.09% |
| IBB240705P00136500 | 2024-06-28 3:50PM EDT | 136.50 | 0.85 | 0.60 | 0.70 | +0.25 | +41.67% | 4 | 12 | 13.70% |
| IBB240705P00137000 | 2024-06-28 2:46PM EDT | 137.00 | 0.90 | 0.80 | 0.90 | +0.55 | +157.14% | 7 | 27 | 13.53% |
| IBB240705P00137500 | 2024-06-28 3:24PM EDT | 137.50 | 1.50 | 1.00 | 1.15 | +0.55 | +57.89% | 17 | 4 | 13.53% |
© 2024 Yahoo. Todos os direitos reservados.