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
60.688,50 -928,43 (-1,51%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB250117C00060000 | 2024-04-11 1:08PM EDT | 60.00 | 73.93 | 73.20 | 77.20 | 0.00 | - | 3 | 8 | 0.00% |
| IBB250117C00070000 | 2024-01-22 10:43AM EDT | 70.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| IBB250117C00075000 | 2023-10-27 12:55PM EDT | 75.00 | 42.93 | 46.00 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB250117C00080000 | 2024-04-04 3:27PM EDT | 80.00 | 53.20 | 53.30 | 57.40 | 0.00 | - | 1 | 14 | 33.30% |
| IBB250117C00085000 | 2023-02-21 1:33PM EDT | 85.00 | 53.50 | 44.90 | 48.80 | 0.00 | - | - | 1 | 0.00% |
| IBB250117C00090000 | 2024-05-30 2:59PM EDT | 90.00 | 46.10 | 47.10 | 51.40 | 0.00 | - | 2 | 20 | 58.02% |
| IBB250117C00095000 | 2024-04-12 3:43PM EDT | 95.00 | 37.90 | 40.00 | 44.00 | 0.00 | - | 1 | 1 | 39.78% |
| IBB250117C00100000 | 2024-05-17 12:01PM EDT | 100.00 | 40.28 | 37.40 | 41.50 | 0.00 | - | 1 | 47 | 47.77% |
| IBB250117C00105000 | 2024-03-04 11:54AM EDT | 105.00 | 37.50 | 33.00 | 34.00 | 0.00 | - | 1 | 2 | 31.28% |
| IBB250117C00110000 | 2024-06-21 2:12PM EDT | 110.00 | 30.90 | 30.10 | 32.60 | 0.00 | - | 11 | 33 | 41.78% |
| IBB250117C00111000 | 2024-03-27 10:39AM EDT | 111.00 | 30.78 | 21.70 | 24.10 | 0.00 | - | 2 | 1 | 0.00% |
| IBB250117C00112000 | 2024-04-12 10:27AM EDT | 112.00 | 25.60 | 26.50 | 27.10 | 0.00 | - | 1 | 32 | 26.08% |
| IBB250117C00114000 | 2024-04-23 10:44AM EDT | 114.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| IBB250117C00115000 | 2024-06-12 9:51AM EDT | 115.00 | 27.92 | 26.00 | 28.20 | 0.00 | - | 2 | 157 | 38.64% |
| IBB250117C00118000 | 2024-04-12 9:54AM EDT | 118.00 | 21.10 | 21.50 | 22.20 | 0.00 | - | 1 | 4 | 25.53% |
| IBB250117C00119000 | 2023-11-28 11:28AM EDT | 119.00 | 12.54 | 26.70 | 28.40 | 0.00 | - | 2 | 14 | 47.00% |
| IBB250117C00120000 | 2024-06-24 11:02AM EDT | 120.00 | 25.10 | 21.70 | 24.30 | 0.00 | - | 3 | 51 | 36.77% |
| IBB250117C00121000 | 2024-04-12 10:26AM EDT | 121.00 | 18.70 | 19.10 | 19.80 | 0.00 | - | 5 | 5 | 24.90% |
| IBB250117C00122000 | 2024-06-06 12:56PM EDT | 122.00 | 21.50 | 19.60 | 21.10 | 0.00 | - | 1 | 28 | 31.09% |
| IBB250117C00123000 | 2023-12-28 2:06PM EDT | 123.00 | 23.90 | 21.90 | 22.40 | 0.00 | - | 1 | 35 | 36.66% |
| IBB250117C00124000 | 2024-06-04 10:35AM EDT | 124.00 | 18.40 | 18.20 | 20.30 | 0.00 | - | 1 | 78 | 32.45% |
| IBB250117C00125000 | 2024-06-24 2:44PM EDT | 125.00 | 20.20 | 17.80 | 19.10 | 0.00 | - | 4 | 123 | 30.80% |
| IBB250117C00126000 | 2024-06-04 10:35AM EDT | 126.00 | 16.90 | 16.90 | 18.30 | 0.00 | - | 1 | 71 | 30.27% |
| IBB250117C00127000 | 2024-05-15 2:36PM EDT | 127.00 | 18.10 | 16.00 | 18.30 | 0.00 | - | 4 | 131 | 31.89% |
| IBB250117C00128000 | 2024-04-22 10:08AM EDT | 128.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBB250117C00129000 | 2024-02-23 11:26AM EDT | 129.00 | 19.81 | 16.80 | 17.30 | 0.00 | - | 3 | 145 | 32.26% |
| IBB250117C00130000 | 2024-06-24 11:36AM EDT | 130.00 | 16.80 | 14.10 | 14.50 | 0.00 | - | 1 | 184 | 26.38% |
| IBB250117C00131000 | 2024-05-29 12:38PM EDT | 131.00 | 11.00 | 13.50 | 13.80 | 0.00 | - | 22 | 98 | 26.02% |
| IBB250117C00132000 | 2024-05-15 11:00AM EDT | 132.00 | 14.15 | 12.50 | 13.90 | 0.00 | - | 1 | 52 | 27.69% |
| IBB250117C00133000 | 2024-06-12 2:40PM EDT | 133.00 | 13.60 | 11.90 | 13.70 | 0.00 | - | 2 | 75 | 28.51% |
| IBB250117C00134000 | 2024-06-13 9:42AM EDT | 134.00 | 12.50 | 11.30 | 12.10 | 0.00 | - | 2 | 78 | 25.78% |
| IBB250117C00135000 | 2024-06-27 2:31PM EDT | 135.00 | 11.30 | 10.70 | 11.10 | 0.00 | - | 15 | 208 | 24.54% |
| IBB250117C00136000 | 2024-05-29 10:44AM EDT | 136.00 | 8.00 | 10.10 | 10.60 | 0.00 | - | 26 | 89 | 24.52% |
| IBB250117C00137000 | 2024-05-29 12:58PM EDT | 137.00 | 7.60 | 9.50 | 9.90 | 0.00 | - | 29 | 155 | 23.97% |
| IBB250117C00138000 | 2024-06-27 2:12PM EDT | 138.00 | 9.45 | 8.80 | 9.20 | 0.00 | - | 11 | 195 | 23.38% |
| IBB250117C00139000 | 2024-06-21 2:26PM EDT | 139.00 | 8.60 | 8.10 | 8.60 | 0.00 | - | 1 | 166 | 23.00% |
| IBB250117C00140000 | 2024-06-25 1:50PM EDT | 140.00 | 9.70 | 7.70 | 8.00 | 0.00 | - | 32 | 335 | 22.58% |
| IBB250117C00145000 | 2024-06-28 3:05PM EDT | 145.00 | 5.20 | 5.30 | 5.60 | -0.60 | -10.34% | 1 | 1,120 | 21.32% |
| IBB250117C00150000 | 2024-06-28 11:13AM EDT | 150.00 | 3.60 | 3.40 | 3.70 | -0.30 | -7.69% | 7 | 1,560 | 20.18% |
| IBB250117C00155000 | 2024-06-27 1:51PM EDT | 155.00 | 2.51 | 2.10 | 2.50 | 0.00 | - | 6 | 115 | 19.86% |
| IBB250117C00160000 | 2024-06-27 2:47PM EDT | 160.00 | 1.46 | 1.25 | 1.60 | 0.00 | - | 112 | 158 | 19.43% |
| IBB250117C00165000 | 2024-06-27 2:47PM EDT | 165.00 | 0.89 | 0.70 | 2.15 | 0.00 | - | 3 | 1,914 | 24.11% |
| IBB250117C00170000 | 2024-06-24 3:44PM EDT | 170.00 | 0.69 | 0.30 | 1.55 | 0.00 | - | 2 | 141 | 24.02% |
| IBB250117C00175000 | 2024-06-25 10:09AM EDT | 175.00 | 0.55 | 0.15 | 1.65 | 0.00 | - | 2 | 122 | 26.67% |
| IBB250117C00180000 | 2024-06-28 10:31AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | +0.45 | +150.00% | 5 | 752 | 23.68% |
| IBB250117C00185000 | 2024-06-04 11:36AM EDT | 185.00 | 0.44 | 0.10 | 0.90 | 0.00 | - | 3 | 34 | 26.50% |
| IBB250117C00190000 | 2024-01-02 12:48PM EDT | 190.00 | 0.60 | 0.20 | 0.55 | 0.00 | - | 3 | 5 | 25.53% |
| IBB250117C00195000 | 2024-04-29 12:53PM EDT | 195.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 5 | 12 | 28.81% |
| IBB250117C00200000 | 2023-09-12 9:30AM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| IBB250117C00205000 | 2024-06-04 11:36AM EDT | 205.00 | 0.34 | 0.05 | 0.30 | 0.00 | - | 3 | 107 | 27.12% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB250117P00060000 | 2024-01-03 3:16PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 26 | 51.86% |
| IBB250117P00065000 | 2024-01-10 4:35PM EDT | 65.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 18 | 48.83% |
| IBB250117P00070000 | 2024-06-03 10:53AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 32 | 42.97% |
| IBB250117P00075000 | 2024-02-29 1:01PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 401 | 49.02% |
| IBB250117P00080000 | 2024-06-28 9:30AM EDT | 80.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 2 | 264 | 35.21% |
| IBB250117P00085000 | 2024-04-11 10:42AM EDT | 85.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 3 | 40 | 40.21% |
| IBB250117P00090000 | 2024-04-25 11:53AM EDT | 90.00 | 0.80 | 0.10 | 1.65 | 0.00 | - | 1 | 37 | 43.70% |
| IBB250117P00095000 | 2024-04-05 9:30AM EDT | 95.00 | 0.84 | 0.50 | 1.05 | 0.00 | - | 10 | 13 | 34.90% |
| IBB250117P00100000 | 2024-06-26 3:48PM EDT | 100.00 | 0.65 | 0.20 | 1.80 | 0.00 | - | 1 | 219 | 35.84% |
| IBB250117P00105000 | 2024-05-21 2:37PM EDT | 105.00 | 1.02 | 0.80 | 0.95 | 0.00 | - | 1 | 1,066 | 26.47% |
| IBB250117P00110000 | 2024-06-26 3:49PM EDT | 110.00 | 0.96 | 0.70 | 1.85 | 0.00 | - | 1 | 2,650 | 27.78% |
| IBB250117P00111000 | 2024-05-03 12:54PM EDT | 111.00 | 2.02 | 1.45 | 1.60 | 0.00 | - | 1,000 | 1,001 | 25.74% |
| IBB250117P00112000 | 2024-04-25 3:47PM EDT | 112.00 | 3.20 | 1.55 | 1.70 | 0.00 | - | 12 | 79 | 25.44% |
| IBB250117P00113000 | 2024-06-26 3:49PM EDT | 113.00 | 1.18 | 0.95 | 2.15 | 0.00 | - | 1 | 15 | 26.70% |
| IBB250117P00114000 | 2024-06-26 3:49PM EDT | 114.00 | 1.25 | 1.10 | 1.45 | 0.00 | - | 1 | 165 | 22.66% |
| IBB250117P00115000 | 2024-06-13 10:46AM EDT | 115.00 | 1.63 | 0.95 | 1.60 | 0.00 | - | 1 | 293 | 22.61% |
| IBB250117P00116000 | 2024-06-24 3:46PM EDT | 116.00 | 1.15 | 1.30 | 2.80 | 0.00 | - | 4 | 22 | 26.78% |
| IBB250117P00117000 | 2024-05-28 12:41PM EDT | 117.00 | 2.35 | 1.40 | 1.70 | 0.00 | - | 1 | 8 | 21.50% |
| IBB250117P00118000 | 2024-04-17 12:46PM EDT | 118.00 | 4.60 | 2.25 | 2.40 | 0.00 | - | 6 | 29 | 23.54% |
| IBB250117P00119000 | 2024-06-05 12:51PM EDT | 119.00 | 1.95 | 1.65 | 2.45 | 0.00 | - | 19 | 41 | 22.88% |
| IBB250117P00120000 | 2024-06-26 3:49PM EDT | 120.00 | 1.92 | 1.80 | 3.30 | 0.00 | - | 1 | 326 | 25.03% |
| IBB250117P00121000 | 2024-04-17 1:16PM EDT | 121.00 | 5.40 | 2.75 | 2.90 | 0.00 | - | 4 | 123 | 22.77% |
| IBB250117P00122000 | 2024-05-29 1:01PM EDT | 122.00 | 3.60 | 2.05 | 2.25 | 0.00 | - | 4 | 23 | 19.62% |
| IBB250117P00123000 | 2024-06-26 3:49PM EDT | 123.00 | 2.30 | 2.20 | 3.00 | 0.00 | - | 1 | 25 | 21.33% |
| IBB250117P00124000 | 2024-05-28 3:00PM EDT | 124.00 | 3.80 | 2.30 | 2.80 | 0.00 | - | 28 | 31 | 19.79% |
| IBB250117P00125000 | 2024-06-26 3:50PM EDT | 125.00 | 2.66 | 2.25 | 3.50 | 0.00 | - | 2 | 161 | 21.10% |
| IBB250117P00126000 | 2024-06-21 3:50PM EDT | 126.00 | 2.90 | 2.75 | 3.20 | 0.00 | - | 195 | 342 | 19.26% |
| IBB250117P00127000 | 2024-06-17 3:48PM EDT | 127.00 | 3.60 | 3.00 | 3.40 | 0.00 | - | 8 | 67 | 18.93% |
| IBB250117P00128000 | 2024-05-10 10:26AM EDT | 128.00 | 5.00 | 3.50 | 3.90 | 0.00 | - | 6 | 107 | 19.43% |
| IBB250117P00129000 | 2024-06-17 3:19PM EDT | 129.00 | 4.10 | 3.40 | 3.70 | 0.00 | - | 6 | 167 | 17.89% |
| IBB250117P00130000 | 2024-06-28 11:38AM EDT | 130.00 | 3.70 | 3.70 | 4.00 | -0.40 | -9.76% | 5 | 170 | 17.74% |
| IBB250117P00131000 | 2024-06-25 12:22PM EDT | 131.00 | 3.40 | 2.70 | 4.20 | 0.00 | - | 19 | 205 | 17.27% |
| IBB250117P00132000 | 2024-06-25 12:25PM EDT | 132.00 | 3.70 | 4.00 | 4.70 | 0.00 | - | 8 | 119 | 17.55% |
| IBB250117P00133000 | 2024-06-20 9:47AM EDT | 133.00 | 5.80 | 4.30 | 5.20 | 0.00 | - | 30 | 107 | 17.75% |
| IBB250117P00134000 | 2024-06-12 11:12AM EDT | 134.00 | 4.90 | 4.80 | 5.70 | 0.00 | - | 15 | 78 | 17.90% |
| IBB250117P00135000 | 2024-06-12 12:12PM EDT | 135.00 | 5.20 | 5.20 | 5.80 | 0.00 | - | 26 | 687 | 16.99% |
| IBB250117P00136000 | 2024-06-11 2:56PM EDT | 136.00 | 6.00 | 5.60 | 6.10 | 0.00 | - | 24 | 99 | 16.53% |
| IBB250117P00137000 | 2024-06-11 3:00PM EDT | 137.00 | 6.30 | 5.90 | 6.60 | 0.00 | - | 5 | 115 | 16.51% |
| IBB250117P00138000 | 2024-06-11 2:58PM EDT | 138.00 | 6.80 | 6.30 | 7.20 | 0.00 | - | 11 | 468 | 16.68% |
| IBB250117P00139000 | 2024-06-11 2:53PM EDT | 139.00 | 7.20 | 6.50 | 7.50 | 0.00 | - | 20 | 210 | 16.07% |
| IBB250117P00140000 | 2024-06-25 12:53PM EDT | 140.00 | 6.20 | 5.50 | 7.70 | 0.00 | - | 61 | 1,348 | 15.14% |
| IBB250117P00145000 | 2024-06-27 9:30AM EDT | 145.00 | 9.70 | 9.60 | 10.50 | 0.00 | - | 1 | 1,076 | 13.91% |
| IBB250117P00150000 | 2024-06-25 3:00PM EDT | 150.00 | 11.90 | 12.30 | 15.80 | 0.00 | - | 10 | 300 | 18.38% |
| IBB250117P00155000 | 2024-05-01 3:18PM EDT | 155.00 | 23.31 | 19.00 | 23.30 | 0.00 | - | 80 | 0 | 28.80% |
| IBB250117P00160000 | 2024-02-05 10:32AM EDT | 160.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.