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
60.640,71 -1.029,69 (-1,67%)
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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB241018C00085000 | 2024-04-18 1:52PM EDT | 85.00 | 42.15 | 51.20 | 55.20 | 0.00 | - | - | 2 | 56.81% |
| IBB241018C00100000 | 2024-04-18 1:52PM EDT | 100.00 | 28.20 | 36.70 | 40.60 | 0.00 | - | - | 2 | 58.90% |
| IBB241018C00105000 | 2024-04-22 3:20PM EDT | 105.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB241018C00110000 | 2024-06-20 11:06AM EDT | 110.00 | 27.00 | 26.90 | 30.90 | 0.00 | - | 1 | 4 | 47.74% |
| IBB241018C00115000 | 2024-06-03 12:20PM EDT | 115.00 | 22.90 | 23.80 | 25.10 | 0.00 | - | 1 | 36 | 37.43% |
| IBB241018C00120000 | 2024-04-22 3:34PM EDT | 120.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB241018C00125000 | 2024-05-29 9:30AM EDT | 125.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| IBB241018C00130000 | 2024-06-25 11:32AM EDT | 130.00 | 13.76 | 10.90 | 11.30 | 0.00 | - | 1 | 111 | 24.01% |
| IBB241018C00135000 | 2024-06-28 2:48PM EDT | 135.00 | 7.50 | 7.30 | 7.80 | -1.04 | -12.18% | 1 | 485 | 21.97% |
| IBB241018C00140000 | 2024-06-25 12:58PM EDT | 140.00 | 6.35 | 4.30 | 4.80 | 0.00 | - | 1 | 165 | 19.83% |
| IBB241018C00145000 | 2024-06-28 11:54AM EDT | 145.00 | 2.73 | 2.50 | 2.75 | -0.27 | -9.00% | 12 | 164 | 18.67% |
| IBB241018C00150000 | 2024-06-25 3:17PM EDT | 150.00 | 2.06 | 1.30 | 1.60 | 0.00 | - | 4 | 29 | 18.63% |
| IBB241018C00155000 | 2024-06-24 12:01PM EDT | 155.00 | 1.08 | 0.55 | 0.95 | 0.00 | - | 4 | 202 | 19.04% |
| IBB241018C00160000 | 2024-06-20 11:22AM EDT | 160.00 | 0.32 | 0.15 | 0.60 | 0.00 | - | 1 | 17 | 19.81% |
| IBB241018C00165000 | 2024-06-06 9:37AM EDT | 165.00 | 0.45 | 0.10 | 1.55 | 0.00 | - | 1 | 2 | 29.22% |
| IBB241018C00170000 | 2024-06-18 1:55PM EDT | 170.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 1 | 15 | 31.73% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB241018P00095000 | 2024-04-19 1:29PM EDT | 95.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| IBB241018P00100000 | 2024-04-30 3:48PM EDT | 100.00 | 0.68 | 0.15 | 1.65 | 0.00 | - | 2 | 3 | 47.05% |
| IBB241018P00105000 | 2024-05-03 10:35AM EDT | 105.00 | 0.65 | 0.20 | 0.60 | 0.00 | - | 1 | 10 | 31.93% |
| IBB241018P00110000 | 2024-04-19 3:22PM EDT | 110.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 6.25% |
| IBB241018P00115000 | 2024-05-30 3:45PM EDT | 115.00 | 0.97 | 0.20 | 1.80 | 0.00 | - | 1 | 175 | 31.67% |
| IBB241018P00120000 | 2024-06-20 12:45PM EDT | 120.00 | 0.80 | 0.50 | 2.05 | 0.00 | - | 8 | 64 | 27.64% |
| IBB241018P00125000 | 2024-06-24 11:42AM EDT | 125.00 | 0.80 | 1.15 | 3.30 | 0.00 | - | 12 | 129 | 27.58% |
| IBB241018P00130000 | 2024-06-28 2:40PM EDT | 130.00 | 2.10 | 1.95 | 2.25 | +0.65 | +44.83% | 16 | 285 | 17.20% |
| IBB241018P00135000 | 2024-06-24 2:34PM EDT | 135.00 | 2.55 | 3.30 | 3.60 | 0.00 | - | 3 | 885 | 15.44% |
| IBB241018P00140000 | 2024-06-24 11:03AM EDT | 140.00 | 4.00 | 5.50 | 6.30 | 0.00 | - | 1 | 264 | 15.71% |
| IBB241018P00145000 | 2024-06-24 3:43PM EDT | 145.00 | 6.70 | 7.50 | 10.50 | 0.00 | - | 1 | 69 | 18.72% |
© 2024 Yahoo. Todos os direitos reservados.