Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.325,98 +171,83 (+0,26%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:85.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621C00085000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 7.18 | 5.75 | 7.00 | -1.49 | -17.19% | 25 | 15,643 | 46.58% |
| XBI240628C00085000 | 2024-06-07 3:52PM EDT | 2024-06-28 | 7.20 | 6.90 | 8.15 | 0.00 | - | 3 | 53 | 58.30% |
| XBI240719C00085000 | 2024-06-12 10:23AM EDT | 2024-07-19 | 10.65 | 7.65 | 7.90 | 0.00 | - | 12 | 498 | 33.01% |
| XBI240816C00085000 | 2024-06-13 1:17PM EDT | 2024-08-16 | 10.24 | 8.70 | 8.95 | 0.00 | - | 11 | 335 | 33.37% |
| XBI240920C00085000 | 2024-06-12 9:40AM EDT | 2024-09-20 | 12.00 | 9.65 | 9.95 | 0.00 | - | 10 | 99 | 32.94% |
| XBI241018C00085000 | 2024-06-05 3:11PM EDT | 2024-10-18 | 11.75 | 10.45 | 10.70 | 0.00 | - | 1 | 18 | 33.01% |
| XBI241115C00085000 | 2024-06-04 2:02PM EDT | 2024-11-15 | 11.60 | 11.20 | 11.55 | 0.00 | - | 1 | 54 | 33.85% |
| XBI241220C00085000 | 2024-05-02 3:06PM EDT | 2024-12-20 | 11.70 | 9.10 | 11.30 | 0.00 | - | 4 | 10 | 29.47% |
| XBI250117C00085000 | 2024-06-12 11:16AM EDT | 2025-01-17 | 14.97 | 12.60 | 12.95 | 0.00 | - | 1 | 910 | 33.96% |
| XBI250321C00085000 | 2024-05-06 10:48AM EDT | 2025-03-21 | 14.45 | 14.80 | 16.60 | 0.00 | - | 36 | 34 | 42.25% |
| XBI250620C00085000 | 2024-06-14 2:16PM EDT | 2025-06-20 | 15.20 | 15.20 | 17.00 | +0.10 | +0.66% | 20 | 1,723 | 37.85% |
| XBI250919C00085000 | 2024-06-14 10:19AM EDT | 2025-09-19 | 16.55 | 16.50 | 18.95 | -1.95 | -10.54% | 4 | 234 | 39.03% |
| XBI251219C00085000 | 2024-06-07 3:59PM EDT | 2025-12-19 | 18.50 | 17.70 | 19.25 | 0.00 | - | 5 | 67 | 36.38% |
| XBI260116C00085000 | 2024-05-13 3:44PM EDT | 2026-01-16 | 19.00 | 18.00 | 22.00 | 0.00 | - | 5 | 21 | 41.96% |
| XBI260618C00085000 | 2024-05-29 10:44AM EDT | 2026-06-18 | 17.40 | 19.30 | 21.25 | 0.00 | - | 1 | 6 | 35.75% |
| XBI261218C00085000 | 2024-05-29 3:13PM EDT | 2026-12-18 | 20.40 | 19.50 | 24.50 | 0.00 | - | 1 | 15 | 38.09% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621P00085000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 2,572 | 27,372 | 35.74% |
| XBI240628P00085000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 0.20 | 0.19 | 0.23 | +0.06 | +42.86% | 2,004 | 62 | 30.96% |
| XBI240705P00085000 | 2024-06-10 9:45AM EDT | 2024-07-05 | 0.69 | 0.31 | 0.37 | 0.00 | - | 3 | 13 | 28.52% |
| XBI240712P00085000 | 2024-06-11 3:49PM EDT | 2024-07-12 | 0.88 | 0.37 | 0.57 | 0.00 | - | - | 1 | 28.22% |
| XBI240719P00085000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 0.68 | 0.68 | 0.73 | +0.25 | +58.14% | 49 | 7,780 | 27.49% |
| XBI240726P00085000 | 2024-06-14 12:52PM EDT | 2024-07-26 | 0.90 | 0.79 | 0.96 | +0.18 | +25.00% | 3 | 3 | 27.88% |
| XBI240816P00085000 | 2024-06-14 3:14PM EDT | 2024-08-16 | 1.39 | 1.37 | 1.47 | +0.40 | +40.40% | 25 | 4,175 | 27.31% |
| XBI240920P00085000 | 2024-06-13 2:04PM EDT | 2024-09-20 | 1.69 | 2.04 | 2.19 | 0.00 | - | 134 | 1,132 | 26.64% |
| XBI241018P00085000 | 2024-05-17 12:04PM EDT | 2024-10-18 | 3.15 | 2.51 | 2.69 | 0.00 | - | 1,500 | 2,279 | 26.26% |
| XBI241115P00085000 | 2024-06-14 12:54PM EDT | 2024-11-15 | 3.20 | 2.77 | 3.20 | +0.22 | +7.38% | 3 | 1,329 | 26.25% |
| XBI241220P00085000 | 2024-06-04 3:58PM EDT | 2024-12-20 | 3.80 | 3.40 | 3.80 | 0.00 | - | 5 | 153 | 26.28% |
| XBI250117P00085000 | 2024-06-14 10:23AM EDT | 2025-01-17 | 3.90 | 3.80 | 5.00 | +0.41 | +11.75% | 2 | 4,760 | 29.29% |
| XBI250321P00085000 | 2024-06-13 10:16AM EDT | 2025-03-21 | 4.05 | 4.45 | 5.00 | 0.00 | - | 2 | 31 | 25.78% |
| XBI250620P00085000 | 2024-06-14 9:59AM EDT | 2025-06-20 | 5.50 | 5.35 | 5.95 | +0.78 | +16.53% | 1 | 1,364 | 25.23% |
| XBI250919P00085000 | 2024-05-03 2:11PM EDT | 2025-09-19 | 8.10 | 6.20 | 9.00 | 0.00 | - | 5 | 12 | 30.66% |
| XBI251219P00085000 | 2024-04-26 1:00PM EDT | 2025-12-19 | 10.90 | 7.20 | 9.80 | 0.00 | - | 5 | 279 | 29.94% |
| XBI260116P00085000 | 2024-06-13 12:30PM EDT | 2026-01-16 | 6.90 | 6.95 | 7.95 | 0.00 | - | 1 | 2,352 | 24.87% |
| XBI261218P00085000 | 2024-06-06 10:08AM EDT | 2026-12-18 | 8.91 | 6.50 | 11.50 | 0.00 | - | 1 | 1,516 | 26.41% |
© 2024 Yahoo. Todos os direitos reservados.