Mercado abrirá em 6 h 6 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
2.337,40 -7,00 (-0,30%) Bitcoin USD
61.094,51 -1.227,58 (-1,97%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240726C00080000 | 2024-06-18 9:30AM EDT | 80.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240726C00083000 | 2024-06-21 10:20AM EDT | 83.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240726C00084000 | 2024-06-20 2:25PM EDT | 84.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240726C00085000 | 2024-06-21 12:17PM EDT | 85.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240726C00086000 | 2024-06-21 9:42AM EDT | 86.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240726C00088000 | 2024-06-07 10:25AM EDT | 88.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240726C00088500 | 2024-06-24 9:36AM EDT | 88.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240726C00089000 | 2024-06-20 1:58PM EDT | 89.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240726C00089500 | 2024-06-24 10:28AM EDT | 89.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240726C00090000 | 2024-06-20 10:44AM EDT | 90.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240726C00090500 | 2024-06-18 12:13PM EDT | 90.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240726C00091000 | 2024-06-12 11:21AM EDT | 91.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240726C00091500 | 2024-06-21 11:15AM EDT | 91.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XBI240726C00092000 | 2024-06-21 1:01PM EDT | 92.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240726C00092500 | 2024-06-21 3:42PM EDT | 92.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| XBI240726C00093000 | 2024-06-17 2:28PM EDT | 93.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI240726C00093500 | 2024-06-18 10:12AM EDT | 93.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240726C00094000 | 2024-06-24 3:55PM EDT | 94.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.39% |
| XBI240726C00094500 | 2024-06-24 12:25PM EDT | 94.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XBI240726C00095000 | 2024-06-24 11:37AM EDT | 95.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XBI240726C00095500 | 2024-06-24 12:58PM EDT | 95.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI240726C00096000 | 2024-06-24 1:40PM EDT | 96.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| XBI240726C00096500 | 2024-06-24 11:45AM EDT | 96.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI240726C00097000 | 2024-06-24 11:00AM EDT | 97.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI240726C00097500 | 2024-06-14 1:06PM EDT | 97.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XBI240726C00098000 | 2024-06-24 12:47PM EDT | 98.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XBI240726C00100000 | 2024-06-24 2:48PM EDT | 100.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| XBI240726C00102000 | 2024-06-24 3:54PM EDT | 102.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XBI240726C00105000 | 2024-06-24 2:48PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XBI240726C00110000 | 2024-06-17 9:33AM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240726P00075000 | 2024-06-24 11:10AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XBI240726P00080000 | 2024-06-24 11:01AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XBI240726P00082000 | 2024-06-24 11:10AM EDT | 82.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XBI240726P00083000 | 2024-06-24 9:46AM EDT | 83.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XBI240726P00084000 | 2024-06-21 12:03PM EDT | 84.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI240726P00085000 | 2024-06-20 3:55PM EDT | 85.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI240726P00086000 | 2024-06-24 2:51PM EDT | 86.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| XBI240726P00087000 | 2024-06-20 10:43AM EDT | 87.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI240726P00088000 | 2024-06-21 3:16PM EDT | 88.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XBI240726P00088500 | 2024-06-20 11:42AM EDT | 88.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XBI240726P00089000 | 2024-06-24 3:56PM EDT | 89.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| XBI240726P00089500 | 2024-06-21 2:42PM EDT | 89.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XBI240726P00090000 | 2024-06-21 12:42PM EDT | 90.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XBI240726P00090500 | 2024-06-24 1:12PM EDT | 90.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI240726P00091000 | 2024-06-24 12:13PM EDT | 91.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI240726P00091500 | 2024-06-24 12:55PM EDT | 91.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| XBI240726P00092000 | 2024-06-24 2:42PM EDT | 92.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XBI240726P00092500 | 2024-06-24 2:12PM EDT | 92.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XBI240726P00093000 | 2024-06-24 11:12AM EDT | 93.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XBI240726P00093500 | 2024-06-24 11:45AM EDT | 93.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XBI240726P00094500 | 2024-06-24 11:42AM EDT | 94.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240726P00095000 | 2024-06-24 9:40AM EDT | 95.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240726P00100000 | 2024-06-24 9:40AM EDT | 100.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.