Mercado abrirá em 6 h 12 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
2.337,90 -6,50 (-0,28%) Bitcoin USD
61.092,24 -1.236,96 (-1,98%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712C00075000 | 2024-06-20 11:15AM EDT | 75.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240712C00081000 | 2024-06-11 1:29PM EDT | 81.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240712C00082000 | 2024-06-11 2:12PM EDT | 82.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240712C00083000 | 2024-06-05 11:12AM EDT | 83.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240712C00084500 | 2024-06-17 10:49AM EDT | 84.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240712C00085000 | 2024-06-18 11:32AM EDT | 85.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240712C00085500 | 2024-06-14 11:36AM EDT | 85.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240712C00086000 | 2024-06-18 12:41PM EDT | 86.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240712C00086500 | 2024-06-21 12:59PM EDT | 86.50 | 6.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240712C00087000 | 2024-06-18 10:05AM EDT | 87.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI240712C00087500 | 2024-06-14 11:36AM EDT | 87.50 | 5.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240712C00089500 | 2024-06-20 3:10PM EDT | 89.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240712C00090000 | 2024-06-24 9:47AM EDT | 90.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240712C00090500 | 2024-06-20 10:12AM EDT | 90.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240712C00091000 | 2024-06-24 11:18AM EDT | 91.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI240712C00091500 | 2024-06-24 9:55AM EDT | 91.50 | 3.53 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XBI240712C00092000 | 2024-06-21 3:53PM EDT | 92.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| XBI240712C00092500 | 2024-06-24 2:37PM EDT | 92.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240712C00093000 | 2024-06-21 1:18PM EDT | 93.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XBI240712C00093500 | 2024-06-24 11:40AM EDT | 93.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI240712C00094000 | 2024-06-24 11:40AM EDT | 94.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| XBI240712C00095000 | 2024-06-24 1:48PM EDT | 95.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| XBI240712C00096000 | 2024-06-24 2:42PM EDT | 96.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| XBI240712C00097000 | 2024-06-24 11:12AM EDT | 97.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI240712C00098000 | 2024-06-24 1:10PM EDT | 98.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| XBI240712C00098500 | 2024-06-24 9:39AM EDT | 98.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XBI240712C00099000 | 2024-06-21 10:45AM EDT | 99.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| XBI240712C00100000 | 2024-06-24 2:11PM EDT | 100.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XBI240712C00101000 | 2024-06-21 2:23PM EDT | 101.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XBI240712C00102000 | 2024-06-21 9:50AM EDT | 102.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240712C00105000 | 2024-06-17 10:30AM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712P00079000 | 2024-06-07 11:44AM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI240712P00080000 | 2024-06-21 9:47AM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XBI240712P00081000 | 2024-06-24 11:00AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XBI240712P00081500 | 2024-06-14 10:54AM EDT | 81.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XBI240712P00082000 | 2024-06-17 11:57AM EDT | 82.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XBI240712P00082500 | 2024-06-18 10:13AM EDT | 82.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XBI240712P00083000 | 2024-06-21 2:38PM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI240712P00083500 | 2024-06-24 10:32AM EDT | 83.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XBI240712P00084000 | 2024-06-20 2:28PM EDT | 84.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XBI240712P00084500 | 2024-06-24 10:13AM EDT | 84.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XBI240712P00085000 | 2024-06-24 10:07AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240712P00085500 | 2024-06-24 10:32AM EDT | 85.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XBI240712P00086000 | 2024-06-24 11:00AM EDT | 86.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XBI240712P00086500 | 2024-06-21 9:42AM EDT | 86.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XBI240712P00087000 | 2024-06-24 10:13AM EDT | 87.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XBI240712P00087500 | 2024-06-20 1:42PM EDT | 87.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XBI240712P00088000 | 2024-06-24 10:48AM EDT | 88.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XBI240712P00088500 | 2024-06-20 2:42PM EDT | 88.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| XBI240712P00089000 | 2024-06-24 10:17AM EDT | 89.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI240712P00089500 | 2024-06-20 2:14PM EDT | 89.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XBI240712P00090000 | 2024-06-24 1:24PM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| XBI240712P00090500 | 2024-06-21 1:14PM EDT | 90.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XBI240712P00091000 | 2024-06-24 11:40AM EDT | 91.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI240712P00091500 | 2024-06-24 11:40AM EDT | 91.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XBI240712P00092000 | 2024-06-24 2:44PM EDT | 92.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XBI240712P00092500 | 2024-06-24 11:43AM EDT | 92.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XBI240712P00093000 | 2024-06-24 12:12PM EDT | 93.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XBI240712P00093500 | 2024-06-24 2:13PM EDT | 93.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.39% |
| XBI240712P00094000 | 2024-06-24 2:32PM EDT | 94.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240712P00095000 | 2024-06-24 10:41AM EDT | 95.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240712P00097000 | 2024-06-17 10:59AM EDT | 97.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240712P00098000 | 2024-06-12 11:59AM EDT | 98.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240712P00105000 | 2024-06-05 11:55AM EDT | 105.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.