Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.894,69 +963,67 (+1,53%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00070000 | 2024-04-24 11:35AM EDT | 70.00 | 14.57 | 12.30 | 13.70 | 0.00 | - | 1 | 0 | 87.21% |
| XBI240503C00075000 | 2024-04-25 3:31PM EDT | 75.00 | 6.92 | 6.55 | 8.70 | 0.00 | - | 4 | 31 | 58.98% |
| XBI240503C00077000 | 2024-04-26 2:51PM EDT | 77.00 | 6.84 | 6.60 | 6.80 | +1.67 | +32.30% | 37 | 10 | 52.93% |
| XBI240503C00078000 | 2024-04-25 11:19AM EDT | 78.00 | 5.78 | 5.65 | 5.80 | +1.53 | +36.00% | 11 | 15 | 46.78% |
| XBI240503C00079000 | 2024-04-25 2:00PM EDT | 79.00 | 4.15 | 4.75 | 4.90 | 0.00 | - | 4 | 6 | 44.53% |
| XBI240503C00080000 | 2024-04-26 3:47PM EDT | 80.00 | 3.80 | 3.85 | 4.00 | +0.86 | +29.25% | 64 | 48 | 41.16% |
| XBI240503C00081000 | 2024-04-26 3:26PM EDT | 81.00 | 3.26 | 3.10 | 3.25 | +0.63 | +23.95% | 87 | 190 | 41.07% |
| XBI240503C00082000 | 2024-04-26 3:59PM EDT | 82.00 | 2.41 | 2.34 | 2.46 | +0.59 | +32.42% | 632 | 465 | 37.94% |
| XBI240503C00083000 | 2024-04-26 3:59PM EDT | 83.00 | 1.79 | 1.77 | 1.80 | +0.31 | +20.95% | 806 | 3,224 | 36.23% |
| XBI240503C00083500 | 2024-04-26 3:55PM EDT | 83.50 | 1.54 | 1.50 | 1.53 | +0.22 | +16.67% | 679 | 562 | 35.94% |
| XBI240503C00084000 | 2024-04-26 3:58PM EDT | 84.00 | 1.31 | 1.26 | 1.29 | +0.22 | +20.18% | 1,167 | 168 | 35.74% |
| XBI240503C00085000 | 2024-04-26 3:55PM EDT | 85.00 | 0.93 | 0.87 | 0.89 | +0.23 | +32.86% | 2,113 | 2,051 | 35.45% |
| XBI240503C00086000 | 2024-04-26 3:59PM EDT | 86.00 | 0.58 | 0.57 | 0.61 | +0.06 | +11.54% | 1,778 | 313 | 35.84% |
| XBI240503C00086500 | 2024-04-26 3:47PM EDT | 86.50 | 0.45 | 0.41 | 0.50 | -0.01 | -2.17% | 30 | 915 | 36.04% |
| XBI240503C00087000 | 2024-04-26 3:24PM EDT | 87.00 | 0.38 | 0.37 | 0.40 | +0.08 | +26.67% | 1,248 | 1,193 | 35.99% |
| XBI240503C00087500 | 2024-04-26 3:41PM EDT | 87.50 | 0.32 | 0.29 | 0.32 | +0.04 | +14.29% | 80 | 223 | 36.04% |
| XBI240503C00088000 | 2024-04-26 3:32PM EDT | 88.00 | 0.26 | 0.23 | 0.26 | +0.06 | +30.00% | 1,654 | 3,482 | 36.43% |
| XBI240503C00089000 | 2024-04-26 3:32PM EDT | 89.00 | 0.16 | 0.13 | 0.16 | +0.03 | +23.08% | 24 | 785 | 36.52% |
| XBI240503C00089500 | 2024-04-26 3:13PM EDT | 89.50 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 1,003 | 291 | 37.01% |
| XBI240503C00090000 | 2024-04-26 3:46PM EDT | 90.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 155 | 1,271 | 37.79% |
| XBI240503C00090500 | 2024-04-26 3:25PM EDT | 90.50 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 20 | 90 | 39.16% |
| XBI240503C00091000 | 2024-04-26 2:20PM EDT | 91.00 | 0.08 | 0.05 | 0.06 | +0.02 | +33.33% | 4 | 1,232 | 37.31% |
| XBI240503C00091500 | 2024-04-25 1:04PM EDT | 91.50 | 0.05 | 0.02 | 0.37 | 0.00 | - | 122 | 337 | 50.20% |
| XBI240503C00092000 | 2024-04-25 11:50AM EDT | 92.00 | 0.05 | 0.02 | 0.35 | 0.00 | - | 61 | 5,092 | 51.76% |
| XBI240503C00092500 | 2024-04-26 3:58PM EDT | 92.50 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 5 | 95 | 41.80% |
| XBI240503C00093000 | 2024-04-26 2:23PM EDT | 93.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 3 | 142 | 49.22% |
| XBI240503C00093500 | 2024-04-23 11:42AM EDT | 93.50 | 0.15 | 0.01 | 0.31 | 0.00 | - | 4 | 39 | 56.35% |
| XBI240503C00094000 | 2024-04-23 3:43PM EDT | 94.00 | 0.02 | 0.00 | 0.04 | -0.06 | -75.00% | 25 | 77 | 45.31% |
| XBI240503C00094500 | 2024-04-22 1:54PM EDT | 94.50 | 0.15 | 0.00 | 0.29 | 0.00 | - | 256 | 97 | 59.18% |
| XBI240503C00095000 | 2024-04-24 10:11AM EDT | 95.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 5 | 357 | 46.88% |
| XBI240503C00095500 | 2024-04-23 10:38AM EDT | 95.50 | 0.15 | 0.00 | 0.02 | 0.00 | - | 3 | 99 | 46.09% |
| XBI240503C00096000 | 2024-04-25 10:31AM EDT | 96.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 5,000 | 5,025 | 64.06% |
| XBI240503C00096500 | 2024-04-22 1:52PM EDT | 96.50 | 0.02 | 0.00 | 0.26 | -0.02 | -50.00% | 2 | 51 | 65.43% |
| XBI240503C00097000 | 2024-04-22 10:03AM EDT | 97.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 84 | 67.38% |
| XBI240503C00097500 | 2024-04-23 10:38AM EDT | 97.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 19 | 68.75% |
| XBI240503C00098000 | 2024-04-25 10:33AM EDT | 98.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 184 | 70.51% |
| XBI240503C00098500 | 2024-04-09 9:30AM EDT | 98.50 | 0.68 | 0.00 | 0.24 | 0.00 | - | 1 | 57 | 71.88% |
| XBI240503C00099000 | 2024-04-22 2:28PM EDT | 99.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 14 | 31 | 73.44% |
| XBI240503C00099500 | 2024-04-17 10:06AM EDT | 99.50 | 0.19 | 0.00 | 0.23 | 0.00 | - | 4 | 5 | 74.61% |
| XBI240503C00100000 | 2024-04-24 3:14PM EDT | 100.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 41 | 76.37% |
| XBI240503C00100500 | 2024-03-28 1:05PM EDT | 100.50 | 1.64 | 0.00 | 0.23 | 0.00 | - | 2 | 1 | 78.13% |
| XBI240503C00101000 | 2024-04-19 10:11AM EDT | 101.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 11 | 79.88% |
| XBI240503C00101500 | 2024-04-11 3:17PM EDT | 101.50 | 0.31 | 0.00 | 0.23 | 0.00 | - | 7 | 5 | 81.45% |
| XBI240503C00102000 | 2024-04-26 2:50PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 1,296 | 56.25% |
| XBI240503C00103000 | 2024-04-25 12:28PM EDT | 103.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 3,686 | 57.81% |
| XBI240503C00104000 | 2024-04-19 2:12PM EDT | 104.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 59.38% |
| XBI240503C00105000 | 2024-04-12 1:25PM EDT | 105.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 11 | 33 | 62.50% |
| XBI240503C00106000 | 2024-04-16 11:31AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 42 | 65.63% |
| XBI240503C00107000 | 2024-04-12 2:02PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2 | 67.19% |
| XBI240503C00108000 | 2024-04-23 2:39PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 14 | 68.75% |
| XBI240503C00109000 | 2024-04-19 3:53PM EDT | 109.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 71.88% |
| XBI240503C00110000 | 2024-04-25 10:04AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 75.00% |
| XBI240503C00115000 | 2024-03-28 11:35AM EDT | 115.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 84.38% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00055000 | 2024-04-15 9:46AM EDT | 55.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 12 | 14 | 112.50% |
| XBI240503P00060000 | 2024-04-08 10:28AM EDT | 60.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | - | 2 | 123.44% |
| XBI240503P00070000 | 2024-04-25 10:07AM EDT | 70.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 6 | 60.94% |
| XBI240503P00075000 | 2024-04-26 12:11PM EDT | 75.00 | 0.05 | 0.02 | 0.09 | -0.09 | -64.29% | 21 | 130 | 49.02% |
| XBI240503P00077000 | 2024-04-26 3:50PM EDT | 77.00 | 0.11 | 0.09 | 0.11 | -0.18 | -62.07% | 69 | 7,947 | 40.82% |
| XBI240503P00078000 | 2024-04-26 3:26PM EDT | 78.00 | 0.16 | 0.14 | 0.17 | -0.19 | -54.29% | 322 | 1,088 | 39.55% |
| XBI240503P00079000 | 2024-04-26 3:29PM EDT | 79.00 | 0.22 | 0.22 | 0.26 | -0.41 | -65.08% | 303 | 287 | 38.28% |
| XBI240503P00080000 | 2024-04-26 3:47PM EDT | 80.00 | 0.36 | 0.36 | 0.57 | -0.52 | -59.09% | 2,630 | 3,521 | 43.12% |
| XBI240503P00081000 | 2024-04-26 3:37PM EDT | 81.00 | 0.57 | 0.56 | 0.59 | -0.71 | -55.47% | 10,035 | 3,596 | 36.18% |
| XBI240503P00082000 | 2024-04-26 3:57PM EDT | 82.00 | 0.84 | 0.83 | 0.89 | -0.79 | -48.47% | 10,399 | 1,581 | 35.94% |
| XBI240503P00083000 | 2024-04-26 3:57PM EDT | 83.00 | 1.22 | 1.23 | 1.26 | -0.91 | -42.72% | 899 | 339 | 35.06% |
| XBI240503P00083500 | 2024-04-26 3:26PM EDT | 83.50 | 1.46 | 1.46 | 1.49 | -1.02 | -41.13% | 780 | 711 | 34.77% |
| XBI240503P00084000 | 2024-04-26 3:56PM EDT | 84.00 | 1.69 | 1.69 | 1.75 | -1.15 | -40.49% | 708 | 227 | 34.57% |
| XBI240503P00085000 | 2024-04-26 3:51PM EDT | 85.00 | 2.40 | 2.31 | 2.35 | -0.91 | -27.49% | 669 | 731 | 34.18% |
| XBI240503P00086000 | 2024-04-26 3:38PM EDT | 86.00 | 3.00 | 2.96 | 3.10 | -1.57 | -34.35% | 42 | 119 | 35.25% |
| XBI240503P00086500 | 2024-04-26 3:13PM EDT | 86.50 | 3.25 | 3.35 | 3.50 | +0.78 | +31.58% | 3,370 | 48 | 35.74% |
| XBI240503P00087000 | 2024-04-26 11:51AM EDT | 87.00 | 4.39 | 3.75 | 3.90 | -0.79 | -15.25% | 16 | 56 | 35.65% |
| XBI240503P00087500 | 2024-04-24 9:39AM EDT | 87.50 | 3.15 | 4.20 | 5.05 | 0.00 | - | 1 | 6 | 58.59% |
| XBI240503P00088000 | 2024-04-26 3:59PM EDT | 88.00 | 4.68 | 4.60 | 4.75 | -1.83 | -28.11% | 8 | 179 | 35.55% |
| XBI240503P00089000 | 2024-04-26 3:48PM EDT | 89.00 | 5.65 | 5.50 | 6.25 | -1.74 | -23.55% | 8 | 85 | 59.57% |
| XBI240503P00089500 | 2024-04-26 12:22PM EDT | 89.50 | 6.14 | 6.00 | 6.15 | +0.59 | +10.63% | 5 | 76 | 37.70% |
| XBI240503P00090000 | 2024-04-25 12:27PM EDT | 90.00 | 8.31 | 6.45 | 6.65 | 0.00 | - | 37 | 100 | 39.94% |
| XBI240503P00090500 | 2024-04-22 11:24AM EDT | 90.50 | 8.00 | 6.95 | 7.15 | 0.00 | - | 1 | 5 | 42.19% |
| XBI240503P00091000 | 2024-04-23 10:37AM EDT | 91.00 | 5.14 | 7.40 | 7.60 | 0.00 | - | 5 | 11 | 40.43% |
| XBI240503P00091500 | 2024-04-23 10:48AM EDT | 91.50 | 8.57 | 7.90 | 8.80 | +2.85 | +49.83% | 6 | 13 | 57.91% |
| XBI240503P00092000 | 2024-04-23 10:51AM EDT | 92.00 | 6.15 | 8.45 | 9.30 | 0.00 | - | 2 | 1 | 61.62% |
| XBI240503P00092500 | 2024-04-23 10:49AM EDT | 92.50 | 6.56 | 8.90 | 9.95 | 0.00 | - | 20 | 0 | 66.31% |
| XBI240503P00093000 | 2024-04-19 10:35AM EDT | 93.00 | 9.97 | 8.45 | 10.60 | 0.00 | - | 4 | 4 | 94.53% |
| XBI240503P00093500 | 2024-04-16 9:30AM EDT | 93.50 | 8.50 | 8.90 | 10.70 | 0.00 | - | 1 | 21 | 82.91% |
| XBI240503P00094000 | 2024-04-18 1:38PM EDT | 94.00 | 10.24 | 9.45 | 11.30 | 0.00 | - | 2 | 4 | 89.36% |
| XBI240503P00094500 | 2024-04-17 1:54PM EDT | 94.50 | 9.32 | 9.90 | 12.10 | 0.00 | - | 1 | 1 | 102.78% |
| XBI240503P00095000 | 2024-04-19 11:22AM EDT | 95.00 | 12.00 | 10.40 | 12.65 | 0.00 | - | 7 | 0 | 107.18% |
| XBI240503P00095500 | 2024-04-09 11:17AM EDT | 95.50 | 5.38 | 10.90 | 12.70 | 0.00 | - | 2 | 0 | 92.97% |
| XBI240503P00096500 | 2024-04-10 1:11PM EDT | 96.50 | 7.71 | 11.90 | 14.00 | 0.00 | - | - | 0 | 109.62% |
| XBI240503P00097000 | 2024-04-12 2:53PM EDT | 97.00 | 9.10 | 12.40 | 14.55 | 0.00 | - | 1 | 0 | 113.97% |
| XBI240503P00098000 | 2024-04-12 12:12PM EDT | 98.00 | 9.27 | 13.45 | 15.30 | 0.00 | - | 32 | 0 | 109.08% |
| XBI240503P00099000 | 2024-04-05 10:22AM EDT | 99.00 | 9.38 | 14.40 | 16.60 | 0.00 | - | 1 | 0 | 125.68% |
| XBI240503P00099500 | 2024-04-04 9:36AM EDT | 99.50 | 8.07 | 14.90 | 17.10 | 0.00 | - | 2 | 0 | 128.03% |
| XBI240503P00100000 | 2024-04-08 1:20PM EDT | 100.00 | 9.97 | 15.40 | 17.70 | 0.00 | - | - | 0 | 64.84% |
© 2024 Yahoo. Todos os direitos reservados.