Mercado abrirá em 4 h 19 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
82,15 +0,61 (+0,75%) OURO
2.335,10 -4,50 (-0,19%) Bitcoin USD
62.883,79 +1.485,00 (+2,42%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240802C00084000 | 2024-06-26 12:22PM EDT | 84.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240802C00088000 | 2024-06-27 1:22PM EDT | 88.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240802C00088500 | 2024-06-25 9:30AM EDT | 88.50 | 6.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240802C00090000 | 2024-06-28 3:36PM EDT | 90.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240802C00091000 | 2024-06-20 9:57AM EDT | 91.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240802C00092000 | 2024-06-26 12:42PM EDT | 92.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240802C00092500 | 2024-06-26 9:45AM EDT | 92.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240802C00093000 | 2024-06-24 9:32AM EDT | 93.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| XBI240802C00093500 | 2024-06-28 1:42PM EDT | 93.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XBI240802C00094000 | 2024-06-28 2:12PM EDT | 94.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XBI240802C00094500 | 2024-06-26 9:45AM EDT | 94.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XBI240802C00095000 | 2024-06-28 1:24PM EDT | 95.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI240802C00095500 | 2024-06-25 1:55PM EDT | 95.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XBI240802C00096000 | 2024-06-28 3:32PM EDT | 96.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XBI240802C00096500 | 2024-06-28 12:17PM EDT | 96.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XBI240802C00097000 | 2024-06-28 12:22PM EDT | 97.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XBI240802C00097500 | 2024-06-28 12:17PM EDT | 97.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XBI240802C00098000 | 2024-06-21 10:42AM EDT | 98.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XBI240802C00098500 | 2024-06-27 1:26PM EDT | 98.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XBI240802C00099000 | 2024-06-28 3:49PM EDT | 99.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI240802C00099500 | 2024-06-26 10:57AM EDT | 99.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XBI240802C00100000 | 2024-06-28 2:45PM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XBI240802C00101000 | 2024-06-28 3:49PM EDT | 101.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI240802C00102000 | 2024-06-28 2:58PM EDT | 102.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XBI240802C00105000 | 2024-06-28 11:15AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240802P00070000 | 2024-06-18 1:49PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XBI240802P00075000 | 2024-06-25 9:42AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI240802P00080000 | 2024-06-27 9:46AM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240802P00084000 | 2024-06-28 3:49PM EDT | 84.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XBI240802P00085000 | 2024-06-28 3:41PM EDT | 85.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI240802P00086000 | 2024-06-28 3:49PM EDT | 86.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XBI240802P00087000 | 2024-06-27 11:59AM EDT | 87.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XBI240802P00088000 | 2024-06-25 2:38PM EDT | 88.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| XBI240802P00088500 | 2024-06-28 3:53PM EDT | 88.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XBI240802P00089000 | 2024-06-26 9:30AM EDT | 89.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XBI240802P00089500 | 2024-06-28 1:12PM EDT | 89.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI240802P00090000 | 2024-06-28 2:42PM EDT | 90.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XBI240802P00090500 | 2024-06-28 3:53PM EDT | 90.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| XBI240802P00091000 | 2024-06-28 12:42PM EDT | 91.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| XBI240802P00092000 | 2024-06-28 2:13PM EDT | 92.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| XBI240802P00093000 | 2024-06-25 1:51PM EDT | 93.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240802P00093500 | 2024-06-25 10:21AM EDT | 93.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240802P00094000 | 2024-06-27 2:53PM EDT | 94.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240802P00105000 | 2024-06-20 11:51AM EDT | 105.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.