Mercado abrirá em 6 h 50 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
81,66 +0,03 (+0,04%) OURO
2.336,50 -7,90 (-0,34%) Bitcoin USD
60.955,48 -1.309,77 (-2,10%)
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 comprapara19 de dezembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI251219C00035000 | 2024-04-19 2:40PM EDT | 35.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI251219C00040000 | 2024-05-15 3:20PM EDT | 40.00 | 53.92 | 51.10 | 55.95 | 0.00 | - | 2 | 11 | 57.20% |
| XBI251219C00050000 | 2024-04-30 11:09AM EDT | 50.00 | 39.50 | 39.15 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| XBI251219C00055000 | 2023-12-07 3:15PM EDT | 55.00 | 32.00 | 39.40 | 41.00 | 0.00 | - | 2 | 2 | 39.26% |
| XBI251219C00060000 | 2024-03-01 4:45PM EDT | 60.00 | 46.15 | 39.00 | 42.50 | 0.00 | - | 15 | 7 | 53.60% |
| XBI251219C00067000 | 2023-12-21 11:09AM EDT | 67.00 | 26.88 | 29.30 | 30.35 | 0.00 | - | - | 1 | 33.14% |
| XBI251219C00069000 | 2024-02-09 2:26PM EDT | 69.00 | 31.00 | 35.50 | 40.00 | 0.00 | - | - | 0 | 60.71% |
| XBI251219C00070000 | 2024-06-21 11:54AM EDT | 70.00 | 28.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI251219C00072000 | 2024-02-27 1:14PM EDT | 72.00 | 36.88 | 29.85 | 33.00 | 0.00 | - | 20 | 10 | 51.47% |
| XBI251219C00075000 | 2024-04-18 10:13AM EDT | 75.00 | 21.00 | 24.00 | 27.00 | 0.00 | - | 15 | 28 | 39.25% |
| XBI251219C00077000 | 2023-12-01 4:42PM EDT | 77.00 | 15.95 | 22.95 | 27.40 | 0.00 | - | 2 | 4 | 43.45% |
| XBI251219C00078000 | 2023-09-15 12:43PM EDT | 78.00 | 15.65 | 10.10 | 12.05 | 0.00 | - | 1 | 1 | 0.00% |
| XBI251219C00079000 | 2023-04-14 10:13AM EDT | 79.00 | 18.45 | 21.00 | 26.00 | 0.00 | - | - | 1 | 42.58% |
| XBI251219C00080000 | 2024-05-09 11:51AM EDT | 80.00 | 21.05 | 19.50 | 23.00 | 0.00 | - | 1 | 51 | 36.19% |
| XBI251219C00082000 | 2023-08-18 3:11PM EDT | 82.00 | 14.50 | 13.15 | 14.15 | 0.00 | - | 2 | 1 | 15.71% |
| XBI251219C00083000 | 2024-02-23 4:24PM EDT | 83.00 | 24.64 | 22.45 | 26.00 | 0.00 | - | 1 | 16 | 47.63% |
| XBI251219C00084000 | 2024-06-12 1:47PM EDT | 84.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI251219C00085000 | 2024-06-07 3:59PM EDT | 85.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI251219C00090000 | 2024-04-17 10:56AM EDT | 90.00 | 13.70 | 15.40 | 18.50 | 0.00 | - | 10 | 577 | 37.36% |
| XBI251219C00095000 | 2024-06-12 3:16PM EDT | 95.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XBI251219C00100000 | 2024-05-01 3:17PM EDT | 100.00 | 11.55 | 8.00 | 11.65 | 0.00 | - | 4 | 273 | 31.09% |
| XBI251219C00105000 | 2024-06-24 1:37PM EDT | 105.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| XBI251219C00110000 | 2024-06-07 3:32PM EDT | 110.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI251219C00115000 | 2024-04-19 12:10PM EDT | 115.00 | 4.80 | 5.80 | 8.70 | 0.00 | - | 2 | 291 | 34.41% |
| XBI251219C00120000 | 2024-04-19 10:57AM EDT | 120.00 | 4.00 | 4.85 | 7.55 | 0.00 | - | 5 | 1,024 | 34.38% |
| XBI251219C00125000 | 2024-03-01 1:57PM EDT | 125.00 | 9.79 | 5.35 | 8.50 | 0.00 | - | 2 | 20 | 39.03% |
| XBI251219C00130000 | 2024-06-24 10:49AM EDT | 130.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI251219C00135000 | 2024-03-07 11:36AM EDT | 135.00 | 5.50 | 1.82 | 5.10 | 0.00 | - | 2 | 2,133 | 34.81% |
| XBI251219C00140000 | 2024-06-20 2:15PM EDT | 140.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XBI251219C00150000 | 2024-05-17 3:04PM EDT | 150.00 | 2.00 | 1.02 | 1.62 | 0.00 | - | 2 | 2 | 28.32% |
Opções de vendapara19 de dezembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI251219P00035000 | 2024-03-27 2:50PM EDT | 35.00 | 0.32 | 0.00 | 0.74 | 0.00 | - | 6 | 5 | 49.78% |
| XBI251219P00040000 | 2024-01-30 2:33PM EDT | 40.00 | 0.86 | 0.00 | 1.40 | 0.00 | - | 1 | 644 | 50.61% |
| XBI251219P00045000 | 2024-06-03 9:48AM EDT | 45.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XBI251219P00050000 | 2024-05-24 9:40AM EDT | 50.00 | 0.99 | 0.00 | 1.00 | 0.00 | - | 2 | 6,416 | 35.91% |
| XBI251219P00055000 | 2024-03-20 1:45PM EDT | 55.00 | 1.79 | 1.96 | 2.17 | 0.00 | - | 2 | 3,573 | 38.81% |
| XBI251219P00060000 | 2024-06-20 9:52AM EDT | 60.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 6.25% |
| XBI251219P00065000 | 2024-06-24 10:49AM EDT | 65.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XBI251219P00066000 | 2024-03-01 1:25PM EDT | 66.00 | 2.30 | 2.35 | 3.80 | 0.00 | - | 1 | 41 | 34.89% |
| XBI251219P00067000 | 2023-08-18 12:19PM EDT | 67.00 | 6.85 | 6.05 | 6.40 | 0.00 | - | 4 | 22 | 42.88% |
| XBI251219P00068000 | 2024-05-13 10:35AM EDT | 68.00 | 3.45 | 0.84 | 4.35 | 0.00 | - | 20 | 22 | 34.85% |
| XBI251219P00069000 | 2024-04-19 12:53PM EDT | 69.00 | 5.15 | 2.53 | 4.20 | 0.00 | - | 3 | 26 | 33.31% |
| XBI251219P00070000 | 2024-06-03 9:49AM EDT | 70.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| XBI251219P00071000 | 2023-10-23 2:34PM EDT | 71.00 | 11.85 | 7.00 | 9.50 | 0.00 | - | 2 | 14 | 47.66% |
| XBI251219P00072000 | 2023-08-18 10:05AM EDT | 72.00 | 8.60 | 6.90 | 8.50 | 0.00 | - | 2 | 4 | 43.50% |
| XBI251219P00073000 | 2024-05-13 10:36AM EDT | 73.00 | 4.60 | 1.79 | 5.45 | 0.00 | - | 52 | 53 | 33.27% |
| XBI251219P00074000 | 2024-02-12 1:38PM EDT | 74.00 | 5.75 | 4.20 | 5.95 | 0.00 | - | 20 | 339 | 33.73% |
| XBI251219P00075000 | 2024-05-14 1:27PM EDT | 75.00 | 5.60 | 3.50 | 3.95 | 0.00 | - | 1 | 57 | 26.64% |
| XBI251219P00076000 | 2024-04-15 3:10PM EDT | 76.00 | 5.25 | 4.20 | 6.30 | 0.00 | - | 2 | 11 | 32.64% |
| XBI251219P00077000 | 2024-02-28 1:02PM EDT | 77.00 | 4.70 | 4.50 | 6.40 | 0.00 | - | 1 | 27 | 31.86% |
| XBI251219P00078000 | 2024-02-27 2:36PM EDT | 78.00 | 4.95 | 4.75 | 6.70 | 0.00 | - | 8 | 1,728 | 31.63% |
| XBI251219P00079000 | 2024-06-11 11:10AM EDT | 79.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| XBI251219P00080000 | 2024-04-26 1:00PM EDT | 80.00 | 8.70 | 5.45 | 7.80 | 0.00 | - | 1 | 716 | 32.41% |
| XBI251219P00081000 | 2024-04-11 10:32AM EDT | 81.00 | 6.75 | 6.75 | 9.30 | 0.00 | - | 10 | 17 | 35.17% |
| XBI251219P00082000 | 2024-05-13 10:35AM EDT | 82.00 | 7.45 | 3.00 | 8.00 | 0.00 | - | 137 | 153 | 30.73% |
| XBI251219P00083000 | 2024-06-24 10:26AM EDT | 83.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XBI251219P00084000 | 2024-03-11 3:30PM EDT | 84.00 | 7.68 | 6.70 | 9.75 | 0.00 | - | 1 | 26 | 32.84% |
| XBI251219P00085000 | 2024-06-24 10:26AM EDT | 85.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| XBI251219P00090000 | 2024-06-11 3:29PM EDT | 90.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XBI251219P00095000 | 2024-06-11 3:37PM EDT | 95.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI251219P00100000 | 2024-02-28 10:45AM EDT | 100.00 | 11.95 | 12.85 | 15.60 | 0.00 | - | 1 | 65 | 26.06% |
| XBI251219P00105000 | 2023-09-15 10:08AM EDT | 105.00 | 27.76 | 34.60 | 36.70 | 0.00 | - | - | 0 | 62.99% |
| XBI251219P00110000 | 2023-09-07 9:38AM EDT | 110.00 | 31.03 | 35.90 | 39.75 | 0.00 | - | 1 | 0 | 59.90% |
| XBI251219P00120000 | 2023-05-12 10:21AM EDT | 120.00 | 36.00 | 31.50 | 36.00 | 0.00 | - | 5 | 15 | 39.48% |
| XBI251219P00125000 | 2023-12-27 12:40PM EDT | 125.00 | 35.38 | 35.05 | 37.70 | 0.00 | - | - | 1 | 34.13% |
© 2024 Yahoo. Todos os direitos reservados.