Mercado fechará em 5 h 58 min
BOVESPA
125.373,76 -276,27 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.329,94 -102,09 (-0,18%) PETROLEO CRU
78,23 +0,66 (+0,85%) OURO
2.354,50 -38,40 (-1,60%) Bitcoin USD
68.017,47 -1.553,54 (-2,23%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:02AM EDT. Mercado aberto.
Opções de comprapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI261218C00045000 | 2024-05-21 12:55PM EDT | 45.00 | 50.00 | 47.00 | 52.00 | 0.00 | - | 1 | 4 | 54.61% |
| XBI261218C00050000 | 2024-05-08 10:28AM EDT | 50.00 | 45.35 | 43.00 | 48.00 | 0.00 | - | 22 | 43 | 51.65% |
| XBI261218C00055000 | 2024-01-25 11:37AM EDT | 55.00 | 42.42 | 44.50 | 49.00 | 0.00 | - | 1 | 1 | 56.62% |
| XBI261218C00065000 | 2024-05-21 3:02PM EDT | 65.00 | 34.80 | 32.00 | 37.00 | 0.00 | - | 1 | 17 | 45.20% |
| XBI261218C00070000 | 2024-04-22 3:52PM EDT | 70.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI261218C00075000 | 2024-05-08 11:07AM EDT | 75.00 | 28.08 | 26.00 | 30.50 | 0.00 | - | 1 | 112 | 42.02% |
| XBI261218C00080000 | 2024-05-10 12:26PM EDT | 80.00 | 24.00 | 23.50 | 27.50 | 0.00 | - | 2 | 13 | 40.62% |
| XBI261218C00081000 | 2024-04-19 11:40AM EDT | 81.00 | 19.85 | 24.00 | 27.50 | 0.00 | - | 1 | 2 | 41.48% |
| XBI261218C00083000 | 2024-01-25 11:27AM EDT | 83.00 | 25.99 | 26.00 | 31.00 | 0.00 | - | 5 | 5 | 49.94% |
| XBI261218C00084000 | 2024-04-26 11:05AM EDT | 84.00 | 19.20 | 21.00 | 25.50 | 0.00 | - | 1 | 11 | 40.10% |
| XBI261218C00085000 | 2024-04-30 3:18PM EDT | 85.00 | 19.93 | 20.50 | 25.00 | 0.00 | - | 4 | 14 | 39.94% |
| XBI261218C00086000 | 2024-02-27 12:21PM EDT | 86.00 | 31.59 | 24.50 | 28.00 | 0.00 | - | - | 10 | 46.36% |
| XBI261218C00087000 | 2024-04-29 3:01PM EDT | 87.00 | 19.25 | 19.50 | 24.00 | 0.00 | - | 1 | 9 | 39.59% |
| XBI261218C00088000 | 2024-04-30 3:50PM EDT | 88.00 | 18.31 | 19.00 | 23.50 | 0.00 | - | 2 | 2 | 39.40% |
| XBI261218C00089000 | 2024-04-22 10:58AM EDT | 89.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI261218C00090000 | 2024-05-22 11:32AM EDT | 90.00 | 21.42 | 18.00 | 22.50 | 0.00 | - | 1 | 48 | 38.99% |
| XBI261218C00091000 | 2024-04-25 11:47AM EDT | 91.00 | 14.70 | 17.00 | 22.00 | 0.00 | - | 6 | 6 | 38.77% |
| XBI261218C00092000 | 2024-05-17 3:00PM EDT | 92.00 | 19.72 | 17.00 | 21.50 | 0.00 | - | 1 | 1 | 38.54% |
| XBI261218C00093000 | 2024-04-01 1:27PM EDT | 93.00 | 21.62 | 16.95 | 20.30 | 0.00 | - | - | 2 | 37.05% |
| XBI261218C00094000 | 2024-05-07 10:00AM EDT | 94.00 | 18.70 | 15.50 | 20.50 | 0.00 | - | 3 | 11 | 38.05% |
| XBI261218C00095000 | 2024-05-16 3:43PM EDT | 95.00 | 18.75 | 15.00 | 20.00 | 0.00 | - | 4 | 16 | 37.79% |
| XBI261218C00096000 | 2024-03-21 11:06AM EDT | 96.00 | 21.85 | 13.40 | 15.30 | 0.00 | - | 1 | 1 | 30.19% |
| XBI261218C00097000 | 2024-04-10 10:07AM EDT | 97.00 | 16.75 | 13.50 | 18.50 | 0.00 | - | 2 | 22 | 36.37% |
| XBI261218C00098000 | 2024-05-17 11:59AM EDT | 98.00 | 16.70 | 14.00 | 19.00 | 0.00 | - | 1 | 121 | 37.84% |
| XBI261218C00100000 | 2024-05-16 9:53AM EDT | 100.00 | 16.10 | 13.50 | 18.00 | 0.00 | - | 2 | 73 | 37.24% |
| XBI261218C00105000 | 2024-05-15 3:19PM EDT | 105.00 | 14.50 | 11.00 | 15.25 | 0.00 | - | 3 | 49 | 35.14% |
| XBI261218C00110000 | 2024-05-15 3:26PM EDT | 110.00 | 12.75 | 9.50 | 14.45 | 0.00 | - | 3 | 17 | 36.17% |
| XBI261218C00115000 | 2024-04-22 3:18PM EDT | 115.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XBI261218C00120000 | 2024-05-03 12:41PM EDT | 120.00 | 9.87 | 6.50 | 11.50 | 0.00 | - | 2 | 15 | 35.24% |
| XBI261218C00125000 | 2024-04-18 2:46PM EDT | 125.00 | 6.60 | 6.50 | 11.00 | 0.00 | - | 1 | 4 | 36.20% |
| XBI261218C00130000 | 2024-05-03 12:41PM EDT | 130.00 | 7.48 | 4.50 | 9.50 | 0.00 | - | 2 | 5 | 35.20% |
| XBI261218C00135000 | 2024-05-20 11:50AM EDT | 135.00 | 6.28 | 4.00 | 8.50 | 0.00 | - | 2 | 4 | 34.92% |
| XBI261218C00140000 | 2024-05-13 12:34PM EDT | 140.00 | 5.50 | 3.00 | 6.90 | 0.00 | - | 2 | 25 | 33.26% |
| XBI261218C00145000 | 2024-05-15 1:45PM EDT | 145.00 | 5.00 | 2.30 | 7.00 | 0.00 | - | - | 1 | 34.83% |
| XBI261218C00150000 | 2024-05-17 3:20PM EDT | 150.00 | 4.05 | 1.50 | 6.50 | 0.00 | - | 2 | 36 | 35.09% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI261218P00045000 | 2024-05-13 11:42AM EDT | 45.00 | 1.15 | 0.00 | 1.38 | 0.00 | - | 12 | 128 | 32.68% |
| XBI261218P00050000 | 2024-03-04 2:23PM EDT | 50.00 | 1.96 | 1.55 | 2.00 | 0.00 | - | 2 | 105 | 31.70% |
| XBI261218P00055000 | 2024-04-17 3:15PM EDT | 55.00 | 2.93 | 0.00 | 5.00 | 0.00 | - | 4 | 54 | 38.43% |
| XBI261218P00060000 | 2024-03-11 9:51AM EDT | 60.00 | 2.60 | 2.51 | 4.20 | 0.00 | - | 4 | 12 | 31.28% |
| XBI261218P00065000 | 2024-05-22 10:49AM EDT | 65.00 | 3.60 | 1.50 | 6.50 | 0.00 | - | 2 | 5 | 33.19% |
| XBI261218P00070000 | 2024-05-15 9:38AM EDT | 70.00 | 5.46 | 2.50 | 7.50 | 0.00 | - | 1 | 3 | 31.04% |
| XBI261218P00075000 | 2024-04-29 11:06AM EDT | 75.00 | 7.60 | 4.00 | 9.00 | 0.00 | - | 1 | 11 | 29.77% |
| XBI261218P00080000 | 2024-05-14 12:00PM EDT | 80.00 | 8.20 | 6.00 | 10.50 | 0.00 | - | 2 | 29 | 28.17% |
| XBI261218P00081000 | 2024-04-18 3:24PM EDT | 81.00 | 10.70 | 8.30 | 11.00 | 0.00 | - | - | 1 | 28.20% |
| XBI261218P00082000 | 2024-04-19 2:41PM EDT | 82.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 1.56% |
| XBI261218P00083000 | 2024-04-22 1:00PM EDT | 83.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XBI261218P00084000 | 2024-02-29 4:50PM EDT | 84.00 | 8.88 | 8.10 | 10.65 | 0.00 | - | 1 | 2 | 24.71% |
| XBI261218P00085000 | 2024-04-17 3:05PM EDT | 85.00 | 12.18 | 8.00 | 11.55 | 0.00 | - | 5 | 1,516 | 25.43% |
| XBI261218P00086000 | 2024-04-15 2:43PM EDT | 86.00 | 12.00 | 8.00 | 13.00 | 0.00 | - | - | 6 | 27.12% |
| XBI261218P00087000 | 2024-01-18 1:46PM EDT | 87.00 | 15.25 | 9.00 | 14.00 | 0.00 | - | 5 | 5 | 27.95% |
| XBI261218P00089000 | 2024-01-16 4:30PM EDT | 89.00 | 15.25 | 9.50 | 14.50 | 0.00 | - | - | 0 | 26.83% |
| XBI261218P00090000 | 2024-04-12 3:22PM EDT | 90.00 | 13.50 | 11.50 | 15.00 | 0.00 | - | 1 | 7 | 26.70% |
| XBI261218P00091000 | 2024-05-17 2:02PM EDT | 91.00 | 12.00 | 10.50 | 14.40 | 0.00 | - | 5 | 5 | 24.62% |
| XBI261218P00094000 | 2024-04-03 9:41AM EDT | 94.00 | 14.67 | 13.00 | 16.35 | 0.00 | - | 1 | 52 | 24.89% |
| XBI261218P00095000 | 2024-04-08 10:02AM EDT | 95.00 | 17.49 | 15.90 | 16.65 | 0.00 | - | 2 | 3 | 24.34% |
| XBI261218P00098000 | 2024-04-05 3:35PM EDT | 98.00 | 16.59 | 15.65 | 17.50 | 0.00 | - | 4 | 4 | 22.50% |
| XBI261218P00100000 | 2024-05-06 1:33PM EDT | 100.00 | 18.84 | 15.00 | 19.40 | 0.00 | - | 120 | 492 | 23.49% |
| XBI261218P00105000 | 2024-02-27 4:01PM EDT | 105.00 | 16.13 | 17.25 | 21.00 | 0.00 | - | - | 2 | 20.15% |
© 2024 Yahoo. Todos os direitos reservados.