Mercado fechará em 6 horas 1 minuto
BOVESPA
125.506,27 -143,76 (-0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.317,65 -114,38 (-0,20%) PETROLEO CRU
78,39 +0,82 (+1,06%) OURO
2.357,40 -35,50 (-1,48%) Bitcoin USD
68.132,51 -1.354,25 (-1,95%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:59AM EDT. Mercado aberto.
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00085000 | 2024-05-22 12:47PM EDT | 85.00 | 8.60 | 6.95 | 8.40 | 0.00 | - | 3 | 50 | 45.75% |
| XBI240628C00085500 | 2024-05-16 11:55AM EDT | 85.50 | 8.29 | 6.50 | 7.10 | 0.00 | - | - | 1 | 36.01% |
| XBI240628C00086000 | 2024-05-20 3:59PM EDT | 86.00 | 7.50 | 6.15 | 6.55 | 0.00 | - | 3 | 1 | 33.84% |
| XBI240628C00088000 | 2024-05-20 9:41AM EDT | 88.00 | 5.20 | 3.55 | 5.05 | 0.00 | - | 1 | 17 | 31.59% |
| XBI240628C00089000 | 2024-05-17 12:20PM EDT | 89.00 | 4.94 | 4.05 | 4.80 | 0.00 | - | 6 | 16 | 34.47% |
| XBI240628C00089500 | 2024-05-14 11:11AM EDT | 89.50 | 4.75 | 3.75 | 4.25 | 0.00 | - | 3 | 1 | 31.98% |
| XBI240628C00090000 | 2024-05-20 10:29AM EDT | 90.00 | 4.20 | 3.45 | 4.25 | 0.00 | - | 1 | 1 | 34.25% |
| XBI240628C00090500 | 2024-05-15 12:47PM EDT | 90.50 | 3.30 | 3.20 | 3.90 | -1.76 | -34.78% | 5 | 6 | 33.35% |
| XBI240628C00091000 | 2024-05-17 12:28PM EDT | 91.00 | 3.67 | 2.91 | 3.75 | 0.00 | - | 13 | 10 | 34.11% |
| XBI240628C00091500 | 2024-05-17 1:14PM EDT | 91.50 | 3.37 | 2.66 | 3.35 | 0.00 | - | 1 | 8 | 32.59% |
| XBI240628C00092000 | 2024-05-22 9:45AM EDT | 92.00 | 2.99 | 2.46 | 3.00 | 0.00 | - | 1 | 34 | 31.42% |
| XBI240628C00092500 | 2024-05-21 2:12PM EDT | 92.50 | 2.58 | 1.69 | 2.52 | 0.00 | - | 2 | 39 | 29.00% |
| XBI240628C00093000 | 2024-05-22 2:03PM EDT | 93.00 | 2.52 | 1.66 | 2.47 | 0.00 | - | 2 | 64 | 30.27% |
| XBI240628C00094000 | 2024-05-22 12:42PM EDT | 94.00 | 2.47 | 1.65 | 2.16 | 0.00 | - | 1 | 15 | 30.69% |
| XBI240628C00094500 | 2024-05-22 12:12PM EDT | 94.50 | 2.29 | 1.55 | 1.84 | 0.00 | - | 3 | 8 | 29.22% |
| XBI240628C00095000 | 2024-05-22 2:14PM EDT | 95.00 | 1.99 | 1.30 | 1.60 | 0.00 | - | 3 | 13 | 28.35% |
| XBI240628C00096000 | 2024-05-21 2:09PM EDT | 96.00 | 1.30 | 1.04 | 1.31 | 0.00 | - | 4 | 14 | 28.10% |
| XBI240628C00097000 | 2024-05-22 2:00PM EDT | 97.00 | 1.34 | 0.81 | 1.23 | 0.00 | - | 3 | 4 | 29.74% |
| XBI240628C00098000 | 2024-05-22 2:00PM EDT | 98.00 | 1.02 | 0.63 | 0.88 | 0.00 | - | 1 | 2 | 28.00% |
| XBI240628C00099000 | 2024-05-17 2:42PM EDT | 99.00 | 0.73 | 0.50 | 0.73 | 0.00 | - | 2 | 2 | 28.20% |
| XBI240628C00100000 | 2024-05-22 3:49PM EDT | 100.00 | 0.64 | 0.42 | 0.63 | 0.00 | - | 4 | 60 | 28.78% |
| XBI240628C00105000 | 2024-05-22 2:34PM EDT | 105.00 | 0.22 | 0.08 | 0.50 | 0.00 | - | 2 | 51 | 35.50% |
| XBI240628C00110000 | 2024-05-15 12:06PM EDT | 110.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | - | 5 | 51.86% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628P00076000 | 2024-05-10 12:40PM EDT | 76.00 | 0.45 | 0.02 | 0.45 | 0.00 | - | - | 1 | 41.16% |
| XBI240628P00077000 | 2024-05-17 1:09PM EDT | 77.00 | 0.16 | 0.01 | 2.25 | 0.00 | - | 11 | 12 | 51.17% |
| XBI240628P00079000 | 2024-05-22 1:04PM EDT | 79.00 | 0.11 | 0.15 | 0.34 | 0.00 | - | 4 | 36 | 31.69% |
| XBI240628P00080000 | 2024-05-21 11:52AM EDT | 80.00 | 0.23 | 0.16 | 1.00 | 0.00 | - | 1 | 18 | 40.92% |
| XBI240628P00081000 | 2024-05-21 12:46PM EDT | 81.00 | 0.33 | 0.24 | 0.85 | 0.00 | - | 1 | 3 | 36.01% |
| XBI240628P00082000 | 2024-05-22 11:06AM EDT | 82.00 | 0.27 | 0.32 | 1.04 | 0.00 | - | 8 | 19 | 35.99% |
| XBI240628P00082500 | 2024-05-22 9:45AM EDT | 82.50 | 0.40 | 0.35 | 2.04 | 0.00 | - | 1 | 17 | 46.53% |
| XBI240628P00083000 | 2024-05-22 1:04PM EDT | 83.00 | 0.33 | 0.42 | 1.93 | 0.00 | - | 11 | 24 | 43.73% |
| XBI240628P00083500 | 2024-05-10 10:35AM EDT | 83.50 | 1.45 | 0.50 | 1.18 | 0.00 | - | - | 1 | 33.52% |
| XBI240628P00084000 | 2024-05-21 12:46PM EDT | 84.00 | 0.63 | 0.59 | 1.31 | 0.00 | - | 1 | 352 | 33.59% |
| XBI240628P00084500 | 2024-05-16 10:16AM EDT | 84.50 | 0.84 | 0.67 | 1.73 | 0.00 | - | - | 1 | 36.76% |
| XBI240628P00085000 | 2024-05-22 2:21PM EDT | 85.00 | 0.64 | 0.69 | 1.19 | 0.00 | - | 2 | 26 | 29.25% |
| XBI240628P00085500 | 2024-05-21 3:43PM EDT | 85.50 | 0.81 | 0.83 | 1.26 | 0.00 | - | 1 | 2 | 28.54% |
| XBI240628P00086000 | 2024-05-21 12:53PM EDT | 86.00 | 1.03 | 0.95 | 1.16 | 0.00 | - | 2 | 21 | 25.93% |
| XBI240628P00086500 | 2024-05-20 10:12AM EDT | 86.50 | 1.13 | 0.95 | 1.84 | 0.00 | - | 13 | 15 | 31.37% |
| XBI240628P00087000 | 2024-05-22 10:01AM EDT | 87.00 | 0.95 | 1.17 | 1.83 | 0.00 | - | 1 | 5 | 29.59% |
| XBI240628P00087500 | 2024-05-22 10:17AM EDT | 87.50 | 1.02 | 1.32 | 1.78 | 0.00 | - | 24 | 29 | 27.39% |
| XBI240628P00088000 | 2024-05-22 2:21PM EDT | 88.00 | 1.21 | 1.47 | 1.70 | 0.00 | - | 3 | 32 | 24.89% |
| XBI240628P00088500 | 2024-05-21 1:42PM EDT | 88.50 | 1.71 | 1.60 | 1.87 | 0.00 | - | 2 | 3 | 24.68% |
| XBI240628P00089000 | 2024-05-21 1:42PM EDT | 89.00 | 1.87 | 1.78 | 2.07 | 0.00 | - | 11 | 18 | 24.63% |
| XBI240628P00090000 | 2024-05-22 12:42PM EDT | 90.00 | 1.66 | 2.17 | 2.47 | 0.00 | - | 2 | 18 | 24.20% |
| XBI240628P00090500 | 2024-05-22 1:12PM EDT | 90.50 | 1.73 | 2.38 | 2.71 | 0.00 | - | 2 | 6 | 24.12% |
| XBI240628P00091000 | 2024-05-22 1:44PM EDT | 91.00 | 2.00 | 2.61 | 3.05 | 0.00 | - | 1 | 22 | 24.82% |
| XBI240628P00091500 | 2024-05-22 2:43PM EDT | 91.50 | 2.52 | 2.84 | 3.20 | 0.00 | - | 4 | 8 | 23.73% |
| XBI240628P00092000 | 2024-05-22 10:13AM EDT | 92.00 | 2.55 | 2.97 | 3.45 | 0.00 | - | 2 | 22 | 23.38% |
| XBI240628P00093000 | 2024-05-22 3:36PM EDT | 93.00 | 3.20 | 3.65 | 4.05 | 0.00 | - | 5 | 13 | 23.17% |
| XBI240628P00094000 | 2024-05-21 1:42PM EDT | 94.00 | 4.39 | 4.25 | 4.65 | 0.00 | - | 10 | 11 | 22.44% |
| XBI240628P00105000 | 2024-05-15 1:20PM EDT | 105.00 | 12.12 | 12.10 | 15.40 | 0.00 | - | - | 1 | 43.99% |
© 2024 Yahoo. Todos os direitos reservados.