Mercado abrirá em 9 h 34 min
BOVESPA
121.407,33 -394,73 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.410,51 +924,89 (+1,73%) PETROLEO CRU
74,51 +0,44 (+0,59%) OURO
2.389,70 +14,20 (+0,60%) Bitcoin USD
71.173,95 +365,62 (+0,52%)
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 comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240816C00045000 | 2024-02-23 11:42AM EDT | 45.00 | 50.99 | 48.20 | 51.05 | 0.00 | - | 2 | 2 | 97.61% |
| XBI240816C00050000 | 2024-03-27 9:33AM EDT | 50.00 | 44.95 | 30.85 | 34.65 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240816C00055000 | 2024-03-14 12:31PM EDT | 55.00 | 40.00 | 32.10 | 35.20 | 0.00 | - | 2 | 2 | 0.00% |
| XBI240816C00060000 | 2024-06-05 12:30PM EDT | 60.00 | 34.45 | 33.75 | 36.15 | +3.45 | +11.13% | 4 | 1 | 71.39% |
| XBI240816C00065000 | 2024-04-25 3:44PM EDT | 65.00 | 18.63 | 24.35 | 24.85 | 0.00 | - | - | 1 | 0.00% |
| XBI240816C00070000 | 2024-05-17 11:41AM EDT | 70.00 | 22.15 | 23.00 | 25.70 | 0.00 | - | 1 | 9 | 61.72% |
| XBI240816C00072000 | 2024-05-21 12:47PM EDT | 72.00 | 20.12 | 22.80 | 23.20 | 0.00 | - | 11 | 12 | 51.00% |
| XBI240816C00073000 | 2024-05-23 11:06AM EDT | 73.00 | 18.85 | 21.85 | 22.50 | 0.00 | - | 10 | 3 | 52.88% |
| XBI240816C00075000 | 2024-04-10 9:54AM EDT | 75.00 | 16.62 | 13.70 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| XBI240816C00076000 | 2024-04-19 12:47PM EDT | 76.00 | 10.10 | 15.25 | 17.15 | 0.00 | - | 1 | 4 | 0.00% |
| XBI240816C00077000 | 2024-05-15 2:02PM EDT | 77.00 | 17.00 | 17.15 | 18.40 | 0.00 | - | 1 | 21 | 43.63% |
| XBI240816C00078000 | 2024-05-31 1:28PM EDT | 78.00 | 12.47 | 16.15 | 17.55 | 0.00 | - | 10 | 23 | 43.29% |
| XBI240816C00079000 | 2024-04-25 1:26PM EDT | 79.00 | 7.72 | 11.40 | 11.90 | 0.00 | - | 3 | 7 | 0.00% |
| XBI240816C00080000 | 2024-05-30 3:30PM EDT | 80.00 | 10.42 | 14.05 | 15.60 | 0.00 | - | 1 | 210 | 39.77% |
| XBI240816C00082000 | 2024-06-04 9:56AM EDT | 82.00 | 11.20 | 12.55 | 13.75 | 0.00 | - | 1 | 269 | 37.11% |
| XBI240816C00083000 | 2024-06-04 10:21AM EDT | 83.00 | 10.95 | 12.30 | 13.75 | 0.00 | - | 1 | 25 | 43.38% |
| XBI240816C00084000 | 2024-05-23 9:58AM EDT | 84.00 | 9.10 | 11.70 | 12.05 | 0.00 | - | 5 | 141 | 35.51% |
| XBI240816C00085000 | 2024-06-04 3:08PM EDT | 85.00 | 8.30 | 10.00 | 11.20 | 0.00 | - | 3 | 329 | 34.55% |
| XBI240816C00086000 | 2024-06-05 2:08PM EDT | 86.00 | 9.88 | 10.10 | 10.40 | +1.43 | +16.92% | 2 | 201 | 33.86% |
| XBI240816C00087000 | 2024-06-05 1:28PM EDT | 87.00 | 9.39 | 8.40 | 9.60 | +1.47 | +18.56% | 109 | 127 | 33.05% |
| XBI240816C00088000 | 2024-06-03 12:57PM EDT | 88.00 | 6.32 | 7.65 | 8.85 | 0.00 | - | 7 | 269 | 32.45% |
| XBI240816C00089000 | 2024-05-31 12:12PM EDT | 89.00 | 4.40 | 6.90 | 8.10 | 0.00 | - | 18 | 207 | 31.70% |
| XBI240816C00090000 | 2024-06-05 2:57PM EDT | 90.00 | 7.03 | 6.90 | 7.35 | +1.53 | +27.82% | 27 | 864 | 30.82% |
| XBI240816C00091000 | 2024-06-05 1:56PM EDT | 91.00 | 6.57 | 6.30 | 6.70 | +1.82 | +38.32% | 13 | 509 | 30.42% |
| XBI240816C00092000 | 2024-06-05 3:29PM EDT | 92.00 | 5.65 | 5.60 | 6.05 | +1.11 | +24.45% | 29 | 1,150 | 29.83% |
| XBI240816C00093000 | 2024-06-05 3:53PM EDT | 93.00 | 5.30 | 4.30 | 5.45 | +1.35 | +34.18% | 24 | 593 | 29.40% |
| XBI240816C00094000 | 2024-06-05 3:42PM EDT | 94.00 | 4.65 | 3.75 | 5.40 | +1.40 | +43.08% | 33 | 1,058 | 32.06% |
| XBI240816C00095000 | 2024-06-05 3:22PM EDT | 95.00 | 4.35 | 4.05 | 4.35 | +1.25 | +40.32% | 139 | 729 | 28.53% |
| XBI240816C00096000 | 2024-06-05 2:43PM EDT | 96.00 | 3.65 | 2.95 | 3.90 | +0.76 | +26.30% | 47 | 389 | 28.41% |
| XBI240816C00097000 | 2024-06-05 3:46PM EDT | 97.00 | 3.25 | 3.30 | 3.45 | +0.92 | +39.48% | 473 | 196 | 28.08% |
| XBI240816C00098000 | 2024-06-05 11:29AM EDT | 98.00 | 2.64 | 2.80 | 3.00 | +0.72 | +37.50% | 33 | 302 | 27.55% |
| XBI240816C00099000 | 2024-06-05 3:58PM EDT | 99.00 | 2.65 | 2.35 | 2.66 | +0.73 | +38.02% | 39 | 1,023 | 27.50% |
| XBI240816C00100000 | 2024-06-05 3:56PM EDT | 100.00 | 2.29 | 2.03 | 2.33 | +0.64 | +38.79% | 1,273 | 1,586 | 27.33% |
| XBI240816C00105000 | 2024-06-05 3:39PM EDT | 105.00 | 1.08 | 1.08 | 1.17 | +0.33 | +44.00% | 272 | 836 | 27.00% |
| XBI240816C00110000 | 2024-06-05 2:53PM EDT | 110.00 | 0.52 | 0.51 | 0.57 | +0.22 | +73.33% | 35 | 5,163 | 27.20% |
| XBI240816C00115000 | 2024-05-29 1:28PM EDT | 115.00 | 0.16 | 0.23 | 0.29 | +0.04 | +33.33% | 3 | 180 | 27.93% |
| XBI240816C00120000 | 2024-06-04 9:30AM EDT | 120.00 | 0.13 | 0.04 | 0.24 | 0.00 | - | 1 | 10,082 | 31.30% |
| XBI240816C00125000 | 2024-05-21 9:30AM EDT | 125.00 | 0.11 | 0.03 | 1.35 | 0.00 | - | 10 | 77 | 52.34% |
| XBI240816C00130000 | 2024-05-15 1:21PM EDT | 130.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 3 | 36 | 40.82% |
| XBI240816C00135000 | 2024-05-20 1:04PM EDT | 135.00 | 0.10 | 0.03 | 1.28 | 0.00 | - | 1 | 3 | 51.95% |
| XBI240816C00140000 | 2024-06-05 11:27AM EDT | 140.00 | 0.03 | 0.01 | 0.36 | -0.02 | -40.00% | 3 | 23 | 49.66% |
| XBI240816C00150000 | 2024-05-06 3:22PM EDT | 150.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 2 | 242 | 38.67% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240816P00050000 | 2024-02-06 4:20PM EDT | 50.00 | 0.26 | 0.00 | 0.29 | 0.00 | - | - | 1 | 68.75% |
| XBI240816P00055000 | 2024-04-26 2:21PM EDT | 55.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 165 | 165 | 57.03% |
| XBI240816P00060000 | 2024-04-25 10:14AM EDT | 60.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 51.07% |
| XBI240816P00065000 | 2024-05-15 11:51AM EDT | 65.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 1 | 236 | 51.61% |
| XBI240816P00070000 | 2024-05-29 1:02PM EDT | 70.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 13 | 339 | 35.55% |
| XBI240816P00071000 | 2024-05-29 12:46PM EDT | 71.00 | 0.32 | 0.07 | 0.72 | 0.00 | - | 12 | 23 | 47.44% |
| XBI240816P00072000 | 2024-05-24 11:50AM EDT | 72.00 | 0.26 | 0.08 | 0.19 | 0.00 | - | 5 | 375 | 34.03% |
| XBI240816P00073000 | 2024-05-31 12:45PM EDT | 73.00 | 0.34 | 0.08 | 0.21 | 0.00 | - | 11 | 180 | 33.20% |
| XBI240816P00074000 | 2024-06-03 12:13PM EDT | 74.00 | 0.31 | 0.11 | 0.23 | 0.00 | - | 10 | 147 | 32.28% |
| XBI240816P00075000 | 2024-06-05 12:19PM EDT | 75.00 | 0.23 | 0.13 | 0.27 | -0.12 | -34.29% | 11 | 432 | 31.79% |
| XBI240816P00076000 | 2024-06-05 11:20AM EDT | 76.00 | 0.29 | 0.14 | 0.30 | -0.33 | -53.23% | 134 | 173 | 30.96% |
| XBI240816P00077000 | 2024-06-05 2:28PM EDT | 77.00 | 0.33 | 0.27 | 0.31 | -0.13 | -28.26% | 170 | 92 | 29.64% |
| XBI240816P00078000 | 2024-06-05 2:50PM EDT | 78.00 | 0.40 | 0.32 | 0.39 | -0.44 | -52.38% | 3 | 58 | 29.66% |
| XBI240816P00079000 | 2024-06-05 2:48PM EDT | 79.00 | 0.45 | 0.39 | 0.46 | -0.18 | -28.57% | 17 | 1,599 | 29.25% |
| XBI240816P00080000 | 2024-06-05 1:05PM EDT | 80.00 | 0.53 | 0.45 | 0.53 | -0.15 | -22.06% | 1,523 | 180 | 28.71% |
| XBI240816P00081000 | 2024-06-05 2:09PM EDT | 81.00 | 0.61 | 0.53 | 0.61 | -0.73 | -54.48% | 2 | 726 | 28.15% |
| XBI240816P00082000 | 2024-06-05 11:59AM EDT | 82.00 | 0.69 | 0.65 | 0.72 | -0.32 | -31.68% | 5 | 2,565 | 27.81% |
| XBI240816P00083000 | 2024-06-05 3:08PM EDT | 83.00 | 0.83 | 0.68 | 0.84 | -1.26 | -60.29% | 3 | 1,107 | 27.39% |
| XBI240816P00084000 | 2024-06-05 12:55PM EDT | 84.00 | 0.98 | 0.88 | 0.96 | -0.51 | -34.23% | 11 | 2,531 | 26.83% |
| XBI240816P00085000 | 2024-06-05 2:50PM EDT | 85.00 | 1.10 | 1.03 | 1.30 | -0.40 | -26.67% | 15 | 162 | 28.09% |
| XBI240816P00086000 | 2024-06-05 11:51AM EDT | 86.00 | 1.26 | 1.24 | 1.41 | -0.56 | -30.77% | 55 | 83 | 27.03% |
| XBI240816P00087000 | 2024-06-03 11:14AM EDT | 87.00 | 1.48 | 1.38 | 1.48 | -0.22 | -12.94% | 1 | 424 | 25.54% |
| XBI240816P00088000 | 2024-06-05 3:38PM EDT | 88.00 | 1.73 | 1.62 | 1.87 | -0.67 | -27.92% | 20 | 446 | 26.34% |
| XBI240816P00089000 | 2024-06-05 10:42AM EDT | 89.00 | 2.16 | 1.78 | 2.13 | -0.51 | -19.10% | 5 | 494 | 25.93% |
| XBI240816P00090000 | 2024-06-05 3:57PM EDT | 90.00 | 2.20 | 2.18 | 2.42 | -1.09 | -33.13% | 1,059 | 2,875 | 25.53% |
| XBI240816P00091000 | 2024-06-05 1:56PM EDT | 91.00 | 2.71 | 2.47 | 2.59 | -0.89 | -24.72% | 22 | 321 | 24.13% |
| XBI240816P00092000 | 2024-06-05 1:56PM EDT | 92.00 | 3.05 | 2.83 | 2.98 | -1.15 | -27.38% | 224 | 1,691 | 23.98% |
| XBI240816P00093000 | 2024-06-05 2:48PM EDT | 93.00 | 3.55 | 3.20 | 3.50 | -0.85 | -19.32% | 55 | 790 | 24.35% |
| XBI240816P00094000 | 2024-05-22 12:08PM EDT | 94.00 | 4.65 | 3.60 | 4.25 | 0.00 | - | 2 | 298 | 25.88% |
| XBI240816P00095000 | 2024-06-05 1:31PM EDT | 95.00 | 4.33 | 4.10 | 4.80 | -1.28 | -22.82% | 3 | 173 | 25.95% |
| XBI240816P00096000 | 2024-04-04 3:36PM EDT | 96.00 | 9.30 | 8.30 | 8.60 | 0.00 | - | 1 | 409 | 45.34% |
| XBI240816P00097000 | 2024-04-16 12:10PM EDT | 97.00 | 12.40 | 7.45 | 7.80 | 0.00 | - | 1 | 14 | 36.99% |
| XBI240816P00098000 | 2024-05-17 12:34PM EDT | 98.00 | 7.99 | 5.80 | 7.00 | 0.00 | - | 4 | 7 | 28.31% |
| XBI240816P00099000 | 2024-04-16 1:13PM EDT | 99.00 | 14.00 | 8.90 | 9.35 | 0.00 | - | - | 6 | 38.79% |
| XBI240816P00100000 | 2024-05-17 11:59AM EDT | 100.00 | 9.69 | 7.15 | 7.40 | 0.00 | - | 2 | 49 | 21.83% |
| XBI240816P00105000 | 2024-04-23 2:14PM EDT | 105.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| XBI240816P00110000 | 2024-04-11 12:18PM EDT | 110.00 | 19.20 | 21.70 | 23.30 | 0.00 | - | - | 0 | 72.64% |
| XBI240816P00115000 | 2024-03-15 9:52AM EDT | 115.00 | 20.54 | 25.50 | 28.00 | 0.00 | - | 4 | 0 | 75.55% |
© 2024 Yahoo. Todos os direitos reservados.