Mercado abrirá em 2 h 4 min
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,32 -0,13 (-0,17%) OURO
2.335,10 -14,00 (-0,60%) Bitcoin USD
65.858,41 -805,41 (-1,21%)
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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240719C00120000 | 2024-05-15 11:29AM EDT | 120.00 | 18.28 | 15.40 | 19.10 | 0.00 | - | - | 2 | 55.04% |
| IBB240719C00125000 | 2024-06-10 9:30AM EDT | 125.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IBB240719C00128000 | 2024-05-31 9:49AM EDT | 128.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IBB240719C00129000 | 2024-06-04 10:38AM EDT | 129.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBB240719C00130000 | 2024-06-13 3:57PM EDT | 130.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| IBB240719C00132000 | 2024-06-05 9:46AM EDT | 132.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 125 | 126 | 0.00% |
| IBB240719C00133000 | 2024-06-05 11:51AM EDT | 133.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| IBB240719C00134000 | 2024-06-13 11:59AM EDT | 134.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| IBB240719C00135000 | 2024-06-12 10:31AM EDT | 135.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 0.00% |
| IBB240719C00136000 | 2024-06-14 12:50PM EDT | 136.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| IBB240719C00137000 | 2024-06-14 3:39PM EDT | 137.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| IBB240719C00138000 | 2024-06-14 10:27AM EDT | 138.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.78% |
| IBB240719C00139000 | 2024-06-13 2:46PM EDT | 139.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 1.56% |
| IBB240719C00140000 | 2024-06-14 1:57PM EDT | 140.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 14 | 102 | 1.56% |
| IBB240719C00141000 | 2024-06-12 1:22PM EDT | 141.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 3.13% |
| IBB240719C00142000 | 2024-06-14 2:06PM EDT | 142.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IBB240719C00143000 | 2024-06-10 1:45PM EDT | 143.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IBB240719C00144000 | 2024-06-14 1:24PM EDT | 144.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 3.13% |
| IBB240719C00145000 | 2024-06-12 1:53PM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 28 | 239 | 6.25% |
| IBB240719C00146000 | 2024-06-11 2:20PM EDT | 146.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 6.25% |
| IBB240719C00148000 | 2024-05-22 1:15PM EDT | 148.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| IBB240719C00149000 | 2024-06-03 11:09AM EDT | 149.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| IBB240719C00150000 | 2024-06-12 11:43AM EDT | 150.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 6.25% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240719P00095000 | 2024-06-07 2:45PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| IBB240719P00100000 | 2024-06-07 2:45PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| IBB240719P00115000 | 2024-05-29 3:39PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IBB240719P00120000 | 2024-06-04 3:48PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| IBB240719P00121000 | 2024-05-29 3:39PM EDT | 121.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| IBB240719P00123000 | 2024-06-12 9:30AM EDT | 123.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240719P00124000 | 2024-06-05 1:31PM EDT | 124.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| IBB240719P00125000 | 2024-06-13 12:27PM EDT | 125.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| IBB240719P00126000 | 2024-06-07 3:25PM EDT | 126.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| IBB240719P00127000 | 2024-06-06 12:31PM EDT | 127.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240719P00128000 | 2024-06-12 9:30AM EDT | 128.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| IBB240719P00129000 | 2024-06-14 1:24PM EDT | 129.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| IBB240719P00130000 | 2024-06-14 11:56AM EDT | 130.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 3.13% |
| IBB240719P00131000 | 2024-06-14 1:36PM EDT | 131.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| IBB240719P00132000 | 2024-06-14 1:36PM EDT | 132.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBB240719P00133000 | 2024-06-14 1:24PM EDT | 133.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| IBB240719P00134000 | 2024-06-12 2:39PM EDT | 134.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBB240719P00135000 | 2024-06-13 10:23AM EDT | 135.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IBB240719P00136000 | 2024-06-13 10:23AM EDT | 136.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IBB240719P00137000 | 2024-06-10 1:30PM EDT | 137.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,050 | 1,502 | 0.00% |
| IBB240719P00138000 | 2024-06-12 2:55PM EDT | 138.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 63 | 68 | 0.00% |
| IBB240719P00140000 | 2024-06-12 10:26AM EDT | 140.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IBB240719P00141000 | 2024-06-12 9:45AM EDT | 141.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 86 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.