Mercado fechado
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
74,49 +0,42 (+0,57%) OURO
2.382,80 +7,30 (+0,31%) Bitcoin USD
71.032,74 +163,16 (+0,23%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241220C00050000 | 2024-05-03 2:30PM EDT | 50.00 | 41.67 | 38.00 | 42.70 | 0.00 | - | 1 | 1 | 0.00% |
| XBI241220C00057000 | 2024-04-24 1:58PM EDT | 57.00 | 30.00 | 31.65 | 35.30 | 0.00 | - | - | 1 | 0.00% |
| XBI241220C00073000 | 2024-05-10 12:05PM EDT | 73.00 | 19.40 | 21.55 | 24.80 | 0.00 | - | 2 | 3 | 46.13% |
| XBI241220C00074000 | 2024-04-22 3:34PM EDT | 74.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI241220C00075000 | 2024-05-23 11:06AM EDT | 75.00 | 18.90 | 19.80 | 22.40 | 0.00 | - | - | 10 | 40.91% |
| XBI241220C00079000 | 2024-05-29 10:08AM EDT | 79.00 | 13.63 | 16.50 | 19.20 | 0.00 | - | 1 | 97 | 38.94% |
| XBI241220C00080000 | 2024-04-26 10:45AM EDT | 80.00 | 11.20 | 13.30 | 15.95 | 0.00 | - | 1 | 2 | 26.00% |
| XBI241220C00081000 | 2024-04-26 1:05PM EDT | 81.00 | 10.86 | 12.60 | 14.55 | 0.00 | - | 954 | 1,000 | 22.45% |
| XBI241220C00082000 | 2024-04-26 10:46AM EDT | 82.00 | 10.00 | 11.95 | 13.20 | 0.00 | - | 1 | 5 | 19.15% |
| XBI241220C00083000 | 2024-04-30 11:17AM EDT | 83.00 | 10.77 | 10.10 | 12.50 | 0.00 | - | 16 | 17 | 19.75% |
| XBI241220C00085000 | 2024-05-02 3:06PM EDT | 85.00 | 11.70 | 9.10 | 11.30 | 0.00 | - | 4 | 10 | 21.30% |
| XBI241220C00086000 | 2024-05-20 11:27AM EDT | 86.00 | 12.24 | 12.75 | 13.65 | 0.00 | - | 3 | 26 | 34.17% |
| XBI241220C00089000 | 2024-06-03 11:33AM EDT | 89.00 | 10.55 | 9.85 | 12.30 | 0.00 | - | 9 | 9 | 35.49% |
| XBI241220C00090000 | 2024-06-05 2:46PM EDT | 90.00 | 10.38 | 9.65 | 11.70 | +0.78 | +8.12% | 15 | 102 | 35.21% |
| XBI241220C00094000 | 2024-05-23 12:46PM EDT | 94.00 | 7.25 | 8.15 | 9.50 | 0.00 | - | 1 | 1 | 34.24% |
| XBI241220C00095000 | 2024-05-23 1:08PM EDT | 95.00 | 7.41 | 7.60 | 9.00 | +1.16 | +18.56% | 4 | 148 | 34.03% |
| XBI241220C00096000 | 2024-05-07 3:32PM EDT | 96.00 | 7.15 | 7.10 | 8.05 | 0.00 | - | 152 | 156 | 32.14% |
| XBI241220C00097000 | 2024-06-05 11:27AM EDT | 97.00 | 6.40 | 6.60 | 7.20 | +2.79 | +77.29% | 1 | 1 | 30.55% |
| XBI241220C00099000 | 2024-05-16 3:36PM EDT | 99.00 | 6.17 | 4.90 | 6.45 | 0.00 | - | - | 1 | 30.63% |
| XBI241220C00100000 | 2024-05-29 11:02AM EDT | 100.00 | 3.25 | 4.10 | 5.85 | 0.00 | - | 1 | 45 | 29.75% |
| XBI241220C00101000 | 2024-06-05 2:58PM EDT | 101.00 | 5.10 | 4.60 | 5.45 | -0.50 | -8.93% | 313 | 4 | 29.54% |
| XBI241220C00103000 | 2024-04-25 1:29PM EDT | 103.00 | 2.51 | 2.80 | 3.95 | 0.00 | - | - | 10 | 26.22% |
| XBI241220C00105000 | 2024-06-05 3:03PM EDT | 105.00 | 2.80 | 3.00 | 4.05 | -0.76 | -21.35% | 20 | 7 | 28.76% |
| XBI241220C00107000 | 2024-04-25 2:27PM EDT | 107.00 | 2.00 | 2.00 | 3.20 | 0.00 | - | - | 17 | 27.34% |
| XBI241220C00108000 | 2024-04-30 2:33PM EDT | 108.00 | 2.36 | 1.50 | 2.72 | 0.00 | - | - | 1 | 26.23% |
| XBI241220C00110000 | 2024-06-05 3:06PM EDT | 110.00 | 2.10 | 2.12 | 3.20 | -0.61 | -22.51% | 4 | 11 | 30.12% |
| XBI241220C00113000 | 2024-05-09 2:28PM EDT | 113.00 | 2.22 | 1.35 | 2.31 | 0.00 | - | 1 | 1 | 28.61% |
| XBI241220C00114000 | 2024-05-14 9:32AM EDT | 114.00 | 2.35 | 0.74 | 2.12 | 0.00 | - | 40 | 29 | 28.47% |
| XBI241220C00115000 | 2024-05-14 9:34AM EDT | 115.00 | 2.29 | 0.67 | 2.29 | 0.00 | - | 1 | 21 | 30.09% |
| XBI241220C00116000 | 2024-05-14 9:34AM EDT | 116.00 | 2.14 | 0.61 | 2.56 | 0.00 | - | - | 6 | 32.18% |
| XBI241220C00120000 | 2024-06-03 3:13PM EDT | 120.00 | 0.95 | 0.93 | 2.54 | -0.10 | -9.52% | 2 | 20 | 35.03% |
| XBI241220C00121000 | 2024-04-30 12:06PM EDT | 121.00 | 1.00 | 0.30 | 1.05 | 0.00 | - | - | 0 | 27.06% |
| XBI241220C00123000 | 2024-04-30 12:14PM EDT | 123.00 | 0.88 | 0.24 | 0.95 | 0.00 | - | - | 4 | 27.54% |
| XBI241220C00125000 | 2024-05-08 1:05PM EDT | 125.00 | 1.10 | 0.25 | 1.25 | 0.00 | - | 1 | 4 | 30.88% |
| XBI241220C00126000 | 2024-04-30 12:15PM EDT | 126.00 | 0.73 | 0.17 | 0.85 | 0.00 | - | - | 2 | 28.47% |
| XBI241220C00130000 | 2024-05-21 3:22PM EDT | 130.00 | 0.57 | 0.15 | 1.92 | 0.00 | - | - | 2 | 38.15% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241220P00056000 | 2024-04-22 3:44PM EDT | 56.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XBI241220P00058000 | 2024-04-30 12:16PM EDT | 58.00 | 0.70 | 0.00 | 1.73 | 0.00 | - | 3 | 1 | 55.54% |
| XBI241220P00059000 | 2024-04-25 9:30AM EDT | 59.00 | 1.00 | 0.00 | 2.41 | 0.00 | - | - | 1 | 59.91% |
| XBI241220P00060000 | 2024-06-03 12:33PM EDT | 60.00 | 0.30 | 0.01 | 0.55 | 0.00 | - | 1 | 24 | 39.21% |
| XBI241220P00062000 | 2024-04-30 12:14PM EDT | 62.00 | 1.10 | 0.10 | 0.85 | 0.00 | - | 3 | 1 | 40.75% |
| XBI241220P00065000 | 2024-04-26 1:28PM EDT | 65.00 | 1.67 | 0.35 | 1.00 | 0.00 | - | 1 | 7 | 38.60% |
| XBI241220P00068000 | 2024-04-30 12:07PM EDT | 68.00 | 1.92 | 0.60 | 1.35 | 0.00 | - | 4 | 0 | 38.01% |
| XBI241220P00069000 | 2024-04-25 12:29PM EDT | 69.00 | 2.69 | 0.75 | 1.60 | 0.00 | - | - | 4 | 38.71% |
| XBI241220P00070000 | 2024-05-28 3:59PM EDT | 70.00 | 1.07 | 0.20 | 1.15 | 0.00 | - | 1 | 36 | 33.79% |
| XBI241220P00071000 | 2024-04-19 2:56PM EDT | 71.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 106 | 106 | 6.25% |
| XBI241220P00072000 | 2024-05-08 12:08PM EDT | 72.00 | 2.09 | 0.28 | 2.19 | 0.00 | - | 2 | 4 | 38.79% |
| XBI241220P00073000 | 2024-05-01 3:21PM EDT | 73.00 | 2.38 | 1.15 | 2.05 | 0.00 | - | - | 12 | 36.52% |
| XBI241220P00074000 | 2024-04-30 12:05PM EDT | 74.00 | 3.20 | 1.45 | 2.46 | 0.00 | - | - | 4 | 37.70% |
| XBI241220P00075000 | 2024-05-20 12:42PM EDT | 75.00 | 1.64 | 0.39 | 2.58 | 0.00 | - | 4 | 13 | 37.00% |
| XBI241220P00076000 | 2024-05-23 12:46PM EDT | 76.00 | 2.94 | 0.94 | 2.70 | 0.00 | - | 1 | 1 | 36.28% |
| XBI241220P00078000 | 2024-04-26 10:45AM EDT | 78.00 | 5.03 | 2.10 | 3.20 | 0.00 | - | 1 | 1 | 36.09% |
| XBI241220P00079000 | 2024-05-06 3:20PM EDT | 79.00 | 3.47 | 0.67 | 3.15 | 0.00 | - | 1 | 1,000 | 34.39% |
| XBI241220P00080000 | 2024-06-03 9:42AM EDT | 80.00 | 2.50 | 0.75 | 2.52 | 0.00 | - | 1 | 58 | 29.75% |
| XBI241220P00083000 | 2024-04-30 3:53PM EDT | 83.00 | 6.30 | 3.55 | 4.75 | 0.00 | - | 5 | 10 | 35.77% |
| XBI241220P00085000 | 2024-06-04 3:58PM EDT | 85.00 | 3.80 | 1.76 | 3.75 | 0.00 | - | 5 | 153 | 28.35% |
| XBI241220P00088000 | 2024-05-28 10:30AM EDT | 88.00 | 6.05 | 2.49 | 4.55 | 0.00 | - | 1 | 3 | 26.97% |
| XBI241220P00089000 | 2024-06-03 10:27AM EDT | 89.00 | 4.94 | 3.65 | 5.55 | 0.00 | - | 3 | 4 | 29.24% |
| XBI241220P00090000 | 2024-06-05 11:49AM EDT | 90.00 | 4.65 | 4.20 | 5.50 | -2.29 | -33.00% | 1 | 30 | 27.33% |
| XBI241220P00091000 | 2024-05-06 2:36PM EDT | 91.00 | 7.70 | 4.05 | 5.80 | 0.00 | - | - | 3 | 26.72% |
| XBI241220P00092000 | 2024-04-25 10:26AM EDT | 92.00 | 13.10 | 7.20 | 9.40 | 0.00 | - | - | 1 | 38.26% |
| XBI241220P00095000 | 2024-05-01 2:52PM EDT | 95.00 | 10.71 | 9.05 | 10.40 | 0.00 | - | - | 3 | 35.94% |
| XBI241220P00100000 | 2024-04-26 3:49PM EDT | 100.00 | 17.90 | 11.70 | 14.00 | 0.00 | - | 20 | 22 | 38.04% |
| XBI241220P00110000 | 2024-04-25 10:08AM EDT | 110.00 | 28.55 | 20.10 | 23.25 | 0.00 | - | - | 2 | 46.66% |
| XBI241220P00115000 | 2024-04-22 11:44AM EDT | 115.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.