Mercado fechará em 3 h 51 min
BOVESPA
124.819,14 -830,89 (-0,66%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.307,75 -124,28 (-0,22%) PETROLEO CRU
76,94 -0,63 (-0,81%) OURO
2.348,00 -44,90 (-1,88%) Bitcoin USD
68.031,38 -2.326,45 (-3,31%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:09PM EDT. Mercado aberto.
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241115C00065000 | 2024-03-01 11:10AM EDT | 65.00 | 39.00 | 31.10 | 33.60 | 0.00 | - | 6 | 6 | 76.29% |
| XBI241115C00070000 | 2024-04-26 9:40AM EDT | 70.00 | 16.50 | 20.85 | 24.35 | 0.00 | - | 3 | 2 | 48.84% |
| XBI241115C00075000 | 2024-03-28 11:43AM EDT | 75.00 | 24.14 | 13.65 | 13.95 | 0.00 | - | 2 | 2 | 0.00% |
| XBI241115C00080000 | 2024-05-15 9:41AM EDT | 80.00 | 17.37 | 13.00 | 16.10 | 0.00 | - | 3 | 13 | 40.88% |
| XBI241115C00085000 | 2024-05-10 10:05AM EDT | 85.00 | 11.68 | 9.85 | 12.60 | 0.00 | - | 1 | 53 | 38.31% |
| XBI241115C00090000 | 2024-05-17 10:16AM EDT | 90.00 | 9.12 | 6.55 | 9.70 | 0.00 | - | 6 | 101 | 36.80% |
| XBI241115C00095000 | 2024-05-22 1:44PM EDT | 95.00 | 6.80 | 4.85 | 6.25 | 0.00 | - | 100 | 849 | 31.51% |
| XBI241115C00100000 | 2024-05-23 10:27AM EDT | 100.00 | 4.85 | 3.15 | 4.75 | 0.00 | - | 2 | 810 | 32.24% |
| XBI241115C00105000 | 2024-05-20 12:39PM EDT | 105.00 | 3.25 | 1.13 | 3.55 | 0.00 | - | 1 | 763 | 32.69% |
| XBI241115C00110000 | 2024-05-23 11:02AM EDT | 110.00 | 1.66 | 1.56 | 2.08 | -0.55 | -24.89% | 30 | 340 | 30.16% |
| XBI241115C00115000 | 2024-05-02 9:47AM EDT | 115.00 | 1.50 | 0.17 | 2.56 | 0.00 | - | 5 | 140 | 36.89% |
| XBI241115C00120000 | 2024-05-16 10:21AM EDT | 120.00 | 1.08 | 0.50 | 1.40 | 0.00 | - | 2 | 888 | 33.55% |
| XBI241115C00125000 | 2024-04-30 12:37PM EDT | 125.00 | 0.53 | 0.05 | 1.00 | 0.00 | - | 4 | 793 | 33.64% |
| XBI241115C00130000 | 2024-05-14 3:05PM EDT | 130.00 | 0.50 | 0.10 | 0.85 | 0.00 | - | 2 | 1,295 | 35.16% |
| XBI241115C00135000 | 2024-05-15 2:40PM EDT | 135.00 | 0.42 | 0.06 | 1.62 | 0.00 | - | 2 | 54 | 44.39% |
| XBI241115C00140000 | 2024-02-29 11:25AM EDT | 140.00 | 1.37 | 0.35 | 1.07 | 0.00 | - | - | 49 | 42.52% |
| XBI241115C00150000 | 2024-05-22 10:26AM EDT | 150.00 | 0.15 | 0.00 | 2.01 | 0.00 | - | 1 | 4 | 55.20% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241115P00055000 | 2024-05-14 3:06PM EDT | 55.00 | 0.20 | 0.00 | 2.23 | 0.00 | - | 2 | 3 | 54.13% |
| XBI241115P00060000 | 2024-05-20 3:49PM EDT | 60.00 | 0.29 | 0.04 | 1.59 | 0.00 | - | 1 | 5 | 51.44% |
| XBI241115P00065000 | 2024-05-15 2:56PM EDT | 65.00 | 0.51 | 0.13 | 1.79 | 0.00 | - | 1 | 15 | 45.46% |
| XBI241115P00070000 | 2024-05-01 2:03PM EDT | 70.00 | 1.75 | 0.30 | 1.80 | 0.00 | - | 2 | 372 | 38.10% |
| XBI241115P00075000 | 2024-05-20 10:02AM EDT | 75.00 | 1.50 | 1.02 | 1.35 | 0.00 | - | 1 | 150 | 27.88% |
| XBI241115P00080000 | 2024-05-20 3:59PM EDT | 80.00 | 2.12 | 1.55 | 3.15 | 0.00 | - | 1 | 1,344 | 31.12% |
| XBI241115P00085000 | 2024-05-15 3:26PM EDT | 85.00 | 3.45 | 2.22 | 4.70 | 0.00 | - | 102 | 567 | 29.88% |
| XBI241115P00090000 | 2024-05-15 3:20PM EDT | 90.00 | 5.25 | 4.90 | 6.65 | 0.00 | - | 1 | 618 | 28.33% |
| XBI241115P00095000 | 2024-05-20 9:49AM EDT | 95.00 | 8.00 | 6.95 | 9.40 | 0.00 | - | 51 | 488 | 27.88% |
| XBI241115P00100000 | 2024-03-11 1:48PM EDT | 100.00 | 10.00 | 12.15 | 13.70 | 0.00 | - | 10 | 305 | 31.78% |
| XBI241115P00105000 | 2024-04-03 10:27AM EDT | 105.00 | 16.42 | 15.90 | 16.95 | 0.00 | - | 2 | 17 | 29.64% |
| XBI241115P00110000 | 2024-04-23 11:16AM EDT | 110.00 | 24.13 | 18.05 | 20.85 | 0.00 | - | 4 | 4 | 28.55% |
| XBI241115P00115000 | 2024-04-19 10:55AM EDT | 115.00 | 31.85 | 22.10 | 25.50 | 0.00 | - | 2 | 0 | 30.31% |
| XBI241115P00120000 | 2024-02-27 1:04PM EDT | 120.00 | 20.40 | 23.85 | 26.75 | 0.00 | - | - | 3 | 0.00% |
| XBI241115P00125000 | 2024-03-19 9:50AM EDT | 125.00 | 32.05 | 39.65 | 43.05 | 0.00 | - | 1 | 0 | 67.32% |
| XBI241115P00130000 | 2024-02-27 3:42PM EDT | 130.00 | 27.63 | 32.90 | 36.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.