Mercado abrirá em 6 h 4 min
BOVESPA
122.636,96 +1.295,83 (+1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.512,91 -275,59 (-0,52%) PETROLEO CRU
81,62 -0,01 (-0,01%) OURO
2.337,80 -6,60 (-0,28%) Bitcoin USD
61.114,84 -1.144,91 (-1,84%)
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 comprapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00075000 | 2024-06-13 9:50AM EDT | 75.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XBI240705C00084000 | 2024-06-20 3:45PM EDT | 84.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240705C00085000 | 2024-06-21 1:33PM EDT | 85.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XBI240705C00085500 | 2024-05-29 10:28AM EDT | 85.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240705C00086000 | 2024-06-18 10:21AM EDT | 86.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XBI240705C00087000 | 2024-06-21 11:37AM EDT | 87.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI240705C00087500 | 2024-05-24 10:29AM EDT | 87.50 | 4.65 | 5.05 | 7.25 | 0.00 | - | 2 | 1 | 51.17% |
| XBI240705C00088000 | 2024-06-24 10:41AM EDT | 88.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240705C00088500 | 2024-06-21 3:33PM EDT | 88.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240705C00089000 | 2024-06-24 11:18AM EDT | 89.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240705C00089500 | 2024-06-24 11:11AM EDT | 89.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240705C00090000 | 2024-06-24 3:00PM EDT | 90.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240705C00090500 | 2024-06-24 3:38PM EDT | 90.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240705C00091000 | 2024-06-24 11:00AM EDT | 91.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240705C00091500 | 2024-06-21 3:58PM EDT | 91.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XBI240705C00092000 | 2024-06-24 2:52PM EDT | 92.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XBI240705C00092500 | 2024-06-24 10:50AM EDT | 92.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240705C00093000 | 2024-06-24 3:26PM EDT | 93.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XBI240705C00093500 | 2024-06-24 3:45PM EDT | 93.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240705C00094000 | 2024-06-24 3:55PM EDT | 94.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.78% |
| XBI240705C00094500 | 2024-06-24 3:54PM EDT | 94.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| XBI240705C00095000 | 2024-06-24 3:59PM EDT | 95.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 1.56% |
| XBI240705C00095500 | 2024-06-24 2:28PM EDT | 95.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XBI240705C00096000 | 2024-06-24 2:54PM EDT | 96.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| XBI240705C00096500 | 2024-06-24 3:26PM EDT | 96.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| XBI240705C00097000 | 2024-06-24 11:57AM EDT | 97.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XBI240705C00097500 | 2024-06-24 3:01PM EDT | 97.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XBI240705C00098000 | 2024-06-24 2:45PM EDT | 98.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| XBI240705C00098500 | 2024-06-24 11:56AM EDT | 98.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XBI240705C00099000 | 2024-06-24 1:18PM EDT | 99.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XBI240705C00100000 | 2024-06-24 2:34PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| XBI240705C00101000 | 2024-06-13 1:49PM EDT | 101.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240705C00105000 | 2024-06-24 10:34AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00075000 | 2024-06-05 11:40AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XBI240705P00079000 | 2024-06-06 3:56PM EDT | 79.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240705P00080000 | 2024-06-24 9:35AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240705P00081000 | 2024-06-24 1:03PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XBI240705P00082000 | 2024-06-24 1:03PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XBI240705P00083000 | 2024-06-24 11:42AM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI240705P00084000 | 2024-06-18 12:49PM EDT | 84.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XBI240705P00084500 | 2024-06-20 11:30AM EDT | 84.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240705P00085000 | 2024-06-24 1:51PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XBI240705P00085500 | 2024-06-17 10:40AM EDT | 85.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XBI240705P00086000 | 2024-06-24 2:44PM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| XBI240705P00086500 | 2024-06-24 1:03PM EDT | 86.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XBI240705P00087000 | 2024-06-24 1:03PM EDT | 87.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| XBI240705P00087500 | 2024-06-24 3:01PM EDT | 87.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XBI240705P00088000 | 2024-06-24 1:51PM EDT | 88.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| XBI240705P00088500 | 2024-06-24 11:42AM EDT | 88.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XBI240705P00089000 | 2024-06-24 9:59AM EDT | 89.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XBI240705P00089500 | 2024-06-20 2:13PM EDT | 89.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XBI240705P00090000 | 2024-06-24 11:49AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| XBI240705P00090500 | 2024-06-24 11:02AM EDT | 90.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XBI240705P00091000 | 2024-06-24 3:34PM EDT | 91.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XBI240705P00091500 | 2024-06-24 11:57AM EDT | 91.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XBI240705P00092000 | 2024-06-24 3:59PM EDT | 92.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| XBI240705P00092500 | 2024-06-24 2:42PM EDT | 92.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| XBI240705P00093000 | 2024-06-24 2:13PM EDT | 93.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| XBI240705P00093500 | 2024-06-24 2:35PM EDT | 93.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| XBI240705P00094000 | 2024-06-24 3:24PM EDT | 94.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| XBI240705P00095000 | 2024-06-24 11:02AM EDT | 95.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XBI240705P00095500 | 2024-06-03 10:30AM EDT | 95.50 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240705P00097500 | 2024-05-31 2:00PM EDT | 97.50 | 9.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240705P00100000 | 2024-05-31 2:00PM EDT | 100.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.