Mercado abrirá em 6 h 5 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
81,62 -0,01 (-0,01%) OURO
2.337,80 -6,60 (-0,28%) Bitcoin USD
61.100,89 -1.163,85 (-1,87%)
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 janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI260116C00035000 | 2023-12-20 11:09AM EDT | 35.00 | 54.00 | 52.00 | 57.00 | 0.00 | - | 1 | 13 | 0.00% |
| XBI260116C00040000 | 2024-02-02 10:48AM EDT | 40.00 | 50.84 | 62.40 | 66.50 | 0.00 | - | 2 | 18 | 102.84% |
| XBI260116C00045000 | 2023-10-27 10:15AM EDT | 45.00 | 26.55 | 31.60 | 34.25 | 0.00 | - | 10 | 0 | 0.00% |
| XBI260116C00050000 | 2024-06-20 3:06PM EDT | 50.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI260116C00055000 | 2023-11-16 3:28PM EDT | 55.00 | 23.75 | 36.70 | 39.25 | 0.00 | - | 5 | 20 | 26.15% |
| XBI260116C00060000 | 2024-06-12 9:30AM EDT | 60.00 | 38.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI260116C00065000 | 2024-06-24 3:53PM EDT | 65.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI260116C00067000 | 2024-06-10 12:18PM EDT | 67.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI260116C00068000 | 2023-11-29 1:28PM EDT | 68.00 | 19.15 | 30.30 | 32.55 | 0.00 | - | 1 | 3 | 41.95% |
| XBI260116C00069000 | 2024-02-12 4:12PM EDT | 69.00 | 32.25 | 34.00 | 37.60 | 0.00 | - | 15 | 15 | 53.51% |
| XBI260116C00070000 | 2024-05-17 2:42PM EDT | 70.00 | 30.00 | 26.00 | 29.05 | 0.00 | - | 1 | 583 | 35.06% |
| XBI260116C00071000 | 2024-02-12 2:41PM EDT | 71.00 | 30.90 | 30.90 | 37.40 | 0.00 | - | 15 | 16 | 51.90% |
| XBI260116C00072000 | 2024-03-06 4:21PM EDT | 72.00 | 36.70 | 25.50 | 29.50 | 0.00 | - | 3 | 40 | 40.26% |
| XBI260116C00073000 | 2024-03-05 3:51PM EDT | 73.00 | 35.78 | 25.55 | 28.50 | 0.00 | - | 12 | 20 | 39.13% |
| XBI260116C00074000 | 2024-02-09 12:13PM EDT | 74.00 | 27.10 | 33.00 | 36.50 | 0.00 | - | 3 | 10 | 57.82% |
| XBI260116C00075000 | 2024-06-24 1:39PM EDT | 75.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI260116C00076000 | 2024-04-23 2:25PM EDT | 76.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XBI260116C00077000 | 2024-03-06 4:21PM EDT | 77.00 | 33.30 | 22.50 | 26.50 | 0.00 | - | 3 | 16 | 40.02% |
| XBI260116C00079000 | 2024-01-05 2:07PM EDT | 79.00 | 24.20 | 21.30 | 24.30 | 0.00 | - | 5 | 15 | 37.19% |
| XBI260116C00080000 | 2024-06-14 12:13PM EDT | 80.00 | 21.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI260116C00082000 | 2024-03-04 4:49PM EDT | 82.00 | 30.48 | 19.80 | 23.50 | 0.00 | - | 2 | 12 | 39.18% |
| XBI260116C00083000 | 2024-06-21 2:52PM EDT | 83.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI260116C00084000 | 2024-06-18 9:51AM EDT | 84.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI260116C00085000 | 2024-06-20 3:01PM EDT | 85.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI260116C00086000 | 2024-06-14 2:05PM EDT | 86.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI260116C00087000 | 2024-04-19 12:31PM EDT | 87.00 | 13.55 | 17.35 | 20.00 | 0.00 | - | 35 | 306 | 36.71% |
| XBI260116C00088000 | 2024-04-24 12:31PM EDT | 88.00 | 13.95 | 14.70 | 18.00 | 0.00 | - | 2 | 70 | 33.22% |
| XBI260116C00089000 | 2024-06-21 1:44PM EDT | 89.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XBI260116C00090000 | 2024-06-24 2:09PM EDT | 90.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI260116C00091000 | 2024-06-21 10:58AM EDT | 91.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI260116C00095000 | 2024-06-20 3:01PM EDT | 95.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XBI260116C00100000 | 2024-06-24 1:01PM EDT | 100.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| XBI260116C00105000 | 2024-06-17 1:29PM EDT | 105.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI260116C00110000 | 2024-06-24 2:08PM EDT | 110.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| XBI260116C00115000 | 2024-05-16 3:25PM EDT | 115.00 | 7.40 | 5.80 | 6.65 | 0.00 | - | 10 | 103 | 28.93% |
| XBI260116C00120000 | 2024-06-24 2:17PM EDT | 120.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XBI260116C00125000 | 2024-06-24 3:43PM EDT | 125.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| XBI260116C00130000 | 2024-06-07 12:24PM EDT | 130.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI260116C00135000 | 2024-06-21 1:02PM EDT | 135.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XBI260116C00140000 | 2024-03-14 1:19PM EDT | 140.00 | 4.50 | 2.51 | 3.05 | 0.00 | - | 1 | 1 | 29.83% |
| XBI260116C00150000 | 2024-06-24 3:43PM EDT | 150.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI260116P00035000 | 2024-04-24 3:21PM EDT | 35.00 | 0.44 | 0.05 | 0.50 | 0.00 | - | 1 | 418 | 44.92% |
| XBI260116P00040000 | 2024-03-04 10:43AM EDT | 40.00 | 0.55 | 0.28 | 1.00 | 0.00 | - | 10 | 11 | 45.51% |
| XBI260116P00045000 | 2024-01-10 12:07PM EDT | 45.00 | 1.38 | 0.80 | 1.55 | 0.00 | - | 2 | 13 | 44.58% |
| XBI260116P00050000 | 2024-06-21 1:42PM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI260116P00055000 | 2024-04-18 3:58PM EDT | 55.00 | 2.10 | 0.80 | 1.92 | 0.00 | - | 104 | 127 | 36.45% |
| XBI260116P00060000 | 2024-06-03 9:45AM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI260116P00065000 | 2024-03-12 11:11AM EDT | 65.00 | 3.20 | 2.22 | 3.65 | 0.00 | - | 10 | 4,890 | 34.46% |
| XBI260116P00067000 | 2024-06-18 12:00PM EDT | 67.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| XBI260116P00068000 | 2024-06-18 12:38PM EDT | 68.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| XBI260116P00069000 | 2024-01-31 2:50PM EDT | 69.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 739 | 6.25% |
| XBI260116P00070000 | 2024-04-24 3:21PM EDT | 70.00 | 5.34 | 3.00 | 4.85 | 0.00 | - | 1 | 2,276 | 33.62% |
| XBI260116P00071000 | 2024-02-02 1:34PM EDT | 71.00 | 6.15 | 2.86 | 4.45 | 0.00 | - | 94 | 54 | 31.34% |
| XBI260116P00072000 | 2024-05-10 12:05PM EDT | 72.00 | 5.50 | 2.70 | 4.50 | 0.00 | - | 1 | 36 | 30.52% |
| XBI260116P00073000 | 2024-06-11 10:20AM EDT | 73.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI260116P00074000 | 2024-05-06 2:37PM EDT | 74.00 | 5.50 | 1.65 | 5.40 | 0.00 | - | 60 | 32 | 31.29% |
| XBI260116P00075000 | 2024-06-11 11:03AM EDT | 75.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| XBI260116P00076000 | 2024-02-28 1:08PM EDT | 76.00 | 4.65 | 4.45 | 6.35 | 0.00 | - | 1 | 107 | 31.96% |
| XBI260116P00077000 | 2024-06-11 11:00AM EDT | 77.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI260116P00078000 | 2024-03-11 2:05PM EDT | 78.00 | 6.10 | 5.30 | 8.05 | 0.00 | - | 1 | 47 | 34.42% |
| XBI260116P00079000 | 2024-05-06 2:58PM EDT | 79.00 | 7.05 | 3.55 | 6.45 | 0.00 | - | 68 | 72 | 29.15% |
| XBI260116P00080000 | 2024-06-24 2:09PM EDT | 80.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI260116P00081000 | 2024-06-11 11:09AM EDT | 81.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XBI260116P00082000 | 2024-03-11 1:53PM EDT | 82.00 | 7.30 | 6.30 | 9.35 | 0.00 | - | 1 | 79 | 33.30% |
| XBI260116P00083000 | 2024-01-25 11:06AM EDT | 83.00 | 10.20 | 7.05 | 9.40 | 0.00 | - | 12 | 24 | 32.31% |
| XBI260116P00084000 | 2024-04-19 3:19PM EDT | 84.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 101 | 563 | 1.56% |
| XBI260116P00085000 | 2024-06-13 12:30PM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI260116P00086000 | 2024-01-25 11:20AM EDT | 86.00 | 11.30 | 8.05 | 10.55 | 0.00 | - | 740 | 710 | 31.64% |
| XBI260116P00087000 | 2024-05-09 3:55PM EDT | 87.00 | 10.50 | 6.85 | 9.50 | 0.00 | - | 1 | 215 | 28.08% |
| XBI260116P00088000 | 2024-01-25 10:55AM EDT | 88.00 | 12.35 | 8.80 | 11.30 | 0.00 | - | 10 | 60 | 31.06% |
| XBI260116P00090000 | 2024-06-21 2:06PM EDT | 90.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| XBI260116P00091000 | 2024-04-10 10:13AM EDT | 91.00 | 11.25 | 10.25 | 14.50 | 0.00 | - | - | 5 | 34.64% |
| XBI260116P00095000 | 2024-04-18 3:13PM EDT | 95.00 | 16.50 | 10.50 | 14.05 | 0.00 | - | 10 | 1,342 | 28.65% |
| XBI260116P00100000 | 2024-06-04 10:58AM EDT | 100.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI260116P00105000 | 2024-05-03 11:55AM EDT | 105.00 | 19.60 | 17.75 | 21.00 | 0.00 | - | 126 | 548 | 29.85% |
| XBI260116P00110000 | 2024-05-03 11:54AM EDT | 110.00 | 23.10 | 21.45 | 24.50 | 0.00 | - | 105 | 108 | 29.75% |
| XBI260116P00120000 | 2023-12-27 12:08PM EDT | 120.00 | 32.15 | 32.60 | 35.75 | 0.00 | - | - | 500 | 37.95% |
| XBI260116P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 40.38 | 34.50 | 38.50 | 0.00 | - | 650 | 1,121 | 35.19% |
© 2024 Yahoo. Todos os direitos reservados.