Mercado abrirá em 6 h 45 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
81,66 +0,03 (+0,04%) OURO
2.336,40 -8,00 (-0,34%) Bitcoin USD
60.989,07 -1.311,60 (-2,11%)
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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00050000 | 2024-05-13 2:06PM EDT | 50.00 | 40.22 | 42.20 | 46.10 | 0.00 | - | 1 | 2 | 138.28% |
| XBI240719C00055000 | 2024-05-13 2:12PM EDT | 55.00 | 35.47 | 37.30 | 41.05 | 0.00 | - | 50 | 62 | 121.29% |
| XBI240719C00060000 | 2024-04-15 2:00PM EDT | 60.00 | 27.66 | 31.05 | 35.05 | 0.00 | - | - | 1 | 135.55% |
| XBI240719C00066000 | 2024-06-03 10:32AM EDT | 66.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00067000 | 2024-04-24 11:16AM EDT | 67.00 | 18.50 | 21.85 | 23.50 | 0.00 | - | - | 2 | 0.00% |
| XBI240719C00068000 | 2023-12-27 12:08PM EDT | 68.00 | 24.70 | 22.65 | 23.05 | 0.00 | - | - | 2 | 0.00% |
| XBI240719C00070000 | 2024-06-10 9:31AM EDT | 70.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240719C00071000 | 2024-06-10 10:12AM EDT | 71.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240719C00072000 | 2024-06-05 10:15AM EDT | 72.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240719C00073000 | 2024-06-04 12:45PM EDT | 73.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00074000 | 2024-05-08 10:15AM EDT | 74.00 | 16.74 | 16.05 | 19.85 | 0.00 | - | 5 | 15 | 47.27% |
| XBI240719C00075000 | 2024-06-21 12:48PM EDT | 75.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00076000 | 2024-05-31 9:46AM EDT | 76.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00077000 | 2024-06-20 12:10PM EDT | 77.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XBI240719C00078000 | 2024-06-17 11:54AM EDT | 78.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00079000 | 2024-06-17 12:22PM EDT | 79.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240719C00080000 | 2024-06-20 1:30PM EDT | 80.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00081000 | 2024-06-04 10:24AM EDT | 81.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240719C00082000 | 2024-06-21 10:07AM EDT | 82.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00083000 | 2024-06-24 11:57AM EDT | 83.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240719C00084000 | 2024-06-18 11:30AM EDT | 84.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240719C00085000 | 2024-06-24 1:14PM EDT | 85.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240719C00086000 | 2024-06-24 10:29AM EDT | 86.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00087000 | 2024-06-24 1:43PM EDT | 87.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI240719C00088000 | 2024-06-24 10:13AM EDT | 88.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240719C00089000 | 2024-06-24 3:07PM EDT | 89.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240719C00090000 | 2024-06-24 3:07PM EDT | 90.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| XBI240719C00091000 | 2024-06-24 2:18PM EDT | 91.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240719C00092000 | 2024-06-24 3:56PM EDT | 92.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| XBI240719C00093000 | 2024-06-24 3:57PM EDT | 93.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| XBI240719C00094000 | 2024-06-24 3:26PM EDT | 94.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 962 | 0 | 0.39% |
| XBI240719C00095000 | 2024-06-24 3:57PM EDT | 95.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,958 | 0 | 1.56% |
| XBI240719C00096000 | 2024-06-24 3:41PM EDT | 96.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| XBI240719C00097000 | 2024-06-24 3:35PM EDT | 97.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| XBI240719C00098000 | 2024-06-24 3:45PM EDT | 98.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 3.13% |
| XBI240719C00099000 | 2024-06-24 1:37PM EDT | 99.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| XBI240719C00100000 | 2024-06-24 3:38PM EDT | 100.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| XBI240719C00101000 | 2024-06-24 1:10PM EDT | 101.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XBI240719C00102000 | 2024-06-24 3:35PM EDT | 102.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| XBI240719C00103000 | 2024-06-24 3:38PM EDT | 103.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XBI240719C00105000 | 2024-06-24 2:42PM EDT | 105.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| XBI240719C00110000 | 2024-06-24 11:17AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XBI240719C00115000 | 2024-06-21 3:25PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240719C00120000 | 2024-06-24 3:35PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240719C00125000 | 2024-05-30 1:01PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240719C00130000 | 2024-05-16 9:30AM EDT | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,422 | 44.53% |
| XBI240719C00135000 | 2024-05-09 2:52PM EDT | 135.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 10 | 2,617 | 62.31% |
| XBI240719C00140000 | 2024-04-05 1:28PM EDT | 140.00 | 0.39 | 0.00 | 0.24 | 0.00 | - | 1 | 69 | 71.29% |
| XBI240719C00150000 | 2024-03-13 1:25PM EDT | 150.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 1 | 11 | 82.62% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00055000 | 2024-05-30 10:22AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XBI240719P00060000 | 2024-06-10 2:03PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XBI240719P00065000 | 2024-06-04 10:35AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240719P00066000 | 2024-06-05 11:22AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XBI240719P00067000 | 2024-05-30 10:10AM EDT | 67.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240719P00068000 | 2024-06-13 12:49PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240719P00069000 | 2024-05-02 9:40AM EDT | 69.00 | 0.36 | 0.03 | 0.35 | 0.00 | - | 4 | 3 | 64.75% |
| XBI240719P00070000 | 2024-06-24 10:34AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XBI240719P00071000 | 2024-06-24 9:52AM EDT | 71.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240719P00072000 | 2024-06-20 10:05AM EDT | 72.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240719P00073000 | 2024-06-04 12:45PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240719P00074000 | 2024-06-11 12:17PM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240719P00075000 | 2024-06-21 9:42AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240719P00076000 | 2024-06-20 9:51AM EDT | 76.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240719P00077000 | 2024-06-24 1:20PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XBI240719P00078000 | 2024-06-24 1:32PM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI240719P00079000 | 2024-06-24 1:03PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XBI240719P00080000 | 2024-06-24 2:24PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XBI240719P00081000 | 2024-06-24 12:41PM EDT | 81.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XBI240719P00082000 | 2024-06-24 1:15PM EDT | 82.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| XBI240719P00083000 | 2024-06-24 1:03PM EDT | 83.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI240719P00084000 | 2024-06-24 3:17PM EDT | 84.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| XBI240719P00085000 | 2024-06-24 3:58PM EDT | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 6.25% |
| XBI240719P00086000 | 2024-06-24 3:08PM EDT | 86.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| XBI240719P00087000 | 2024-06-24 3:50PM EDT | 87.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| XBI240719P00088000 | 2024-06-24 3:49PM EDT | 88.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| XBI240719P00089000 | 2024-06-24 3:46PM EDT | 89.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| XBI240719P00090000 | 2024-06-24 3:58PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| XBI240719P00091000 | 2024-06-24 3:51PM EDT | 91.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3,528 | 0 | 3.13% |
| XBI240719P00092000 | 2024-06-24 3:42PM EDT | 92.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 1.56% |
| XBI240719P00093000 | 2024-06-24 3:46PM EDT | 93.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 0.78% |
| XBI240719P00094000 | 2024-06-24 3:39PM EDT | 94.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3,029 | 0 | 0.00% |
| XBI240719P00095000 | 2024-06-24 3:38PM EDT | 95.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| XBI240719P00096000 | 2024-06-21 10:29AM EDT | 96.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240719P00097000 | 2024-06-24 12:58PM EDT | 97.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240719P00098000 | 2024-06-24 11:55AM EDT | 98.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240719P00099000 | 2024-06-21 1:53PM EDT | 99.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719P00100000 | 2024-06-21 12:21PM EDT | 100.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XBI240719P00101000 | 2024-05-21 2:34PM EDT | 101.00 | 9.97 | 10.15 | 11.65 | 0.00 | - | - | 1 | 65.53% |
| XBI240719P00105000 | 2024-06-03 11:09AM EDT | 105.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240719P00110000 | 2024-03-13 11:39AM EDT | 110.00 | 14.95 | 18.80 | 20.95 | 0.00 | - | 1 | 41 | 91.06% |
| XBI240719P00115000 | 2024-04-22 9:32AM EDT | 115.00 | 31.64 | 23.00 | 23.90 | 0.00 | - | 3 | 3 | 84.42% |
© 2024 Yahoo. Todos os direitos reservados.