Mercado fechado
BOVESPA
127.599,57 -588,43 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,06 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.396,74 +199,64 (+0,33%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00100000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 5,419 | 45.70% |
| XBI240524C00100000 | 2024-05-09 11:52AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.09 | -0.01 | -14.29% | 14 | 143 | 36.91% |
| XBI240531C00100000 | 2024-05-06 3:51PM EDT | 2024-05-31 | 0.35 | 0.05 | 0.14 | 0.00 | - | 6 | 31 | 32.32% |
| XBI240607C00100000 | 2024-05-10 12:21PM EDT | 2024-06-07 | 0.20 | 0.17 | 0.21 | -0.12 | -37.50% | 3 | 118 | 30.27% |
| XBI240614C00100000 | 2024-05-10 12:33PM EDT | 2024-06-14 | 0.31 | 0.05 | 0.52 | -0.13 | -29.55% | 25 | 86 | 33.84% |
| XBI240621C00100000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 0.39 | 0.36 | 0.39 | -0.12 | -23.53% | 106 | 12,898 | 28.52% |
| XBI240719C00100000 | 2024-05-10 12:32PM EDT | 2024-07-19 | 0.83 | 0.72 | 0.88 | -0.32 | -27.83% | 73 | 3,096 | 27.93% |
| XBI240816C00100000 | 2024-05-10 12:12PM EDT | 2024-08-16 | 1.50 | 1.35 | 1.85 | -0.40 | -21.05% | 11 | 392 | 31.13% |
| XBI240920C00100000 | 2024-05-10 12:28PM EDT | 2024-09-20 | 2.25 | 2.10 | 2.52 | -0.50 | -18.18% | 58 | 1,419 | 30.59% |
| XBI241018C00100000 | 2024-05-10 3:41PM EDT | 2024-10-18 | 2.90 | 2.84 | 2.93 | -0.85 | -22.67% | 276 | 387 | 29.85% |
| XBI241115C00100000 | 2024-05-09 12:09PM EDT | 2024-11-15 | 4.35 | 3.50 | 4.05 | 0.00 | - | 7 | 796 | 32.52% |
| XBI241220C00100000 | 2024-05-08 2:32PM EDT | 2024-12-20 | 5.10 | 3.65 | 5.40 | 0.00 | - | 4 | 25 | 35.12% |
| XBI250117C00100000 | 2024-05-10 1:29PM EDT | 2025-01-17 | 5.00 | 4.40 | 5.35 | -0.68 | -11.97% | 40 | 11,327 | 32.92% |
| XBI250321C00100000 | 2024-05-08 11:22AM EDT | 2025-03-21 | 7.15 | 5.65 | 6.65 | 0.00 | - | 1 | 26 | 33.59% |
| XBI250620C00100000 | 2024-05-09 11:51AM EDT | 2025-06-20 | 8.40 | 6.00 | 9.50 | 0.00 | - | 2 | 106 | 37.40% |
| XBI250919C00100000 | 2024-05-02 10:04AM EDT | 2025-09-19 | 10.28 | 6.50 | 10.15 | +1.03 | +11.14% | 1 | 38 | 35.39% |
| XBI251219C00100000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 11.55 | 9.25 | 12.05 | 0.00 | - | 4 | 273 | 36.80% |
| XBI260116C00100000 | 2024-05-08 10:53AM EDT | 2026-01-16 | 12.07 | 10.50 | 12.60 | 0.00 | - | 3 | 6,469 | 37.16% |
| XBI260618C00100000 | 2024-05-03 1:44PM EDT | 2026-06-18 | 14.03 | 10.00 | 15.00 | 0.00 | - | 1 | 3 | 37.96% |
| XBI261218C00100000 | 2024-05-10 10:09AM EDT | 2026-12-18 | 16.07 | 12.50 | 16.20 | +0.11 | +0.69% | 10 | 74 | 36.23% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00100000 | 2024-05-08 3:11PM EDT | 2024-05-17 | 11.40 | 10.20 | 13.90 | 0.00 | - | 13 | 1,206 | 62.89% |
| XBI240524P00100000 | 2024-04-15 12:47PM EDT | 2024-05-24 | 13.22 | 10.35 | 13.60 | 0.00 | - | - | 0 | 82.89% |
| XBI240531P00100000 | 2024-04-15 11:23AM EDT | 2024-05-31 | 13.11 | 10.30 | 13.25 | 0.00 | - | - | 0 | 61.11% |
| XBI240621P00100000 | 2024-05-06 10:08AM EDT | 2024-06-21 | 9.92 | 10.85 | 12.50 | 0.00 | - | 1 | 4,593 | 32.76% |
| XBI240719P00100000 | 2024-05-09 1:24PM EDT | 2024-07-19 | 11.37 | 11.05 | 14.10 | 0.00 | - | 4 | 2,132 | 40.11% |
| XBI240816P00100000 | 2024-05-02 10:20AM EDT | 2024-08-16 | 13.55 | 12.30 | 14.25 | 0.00 | - | 5 | 58 | 34.84% |
| XBI240920P00100000 | 2024-04-26 3:49PM EDT | 2024-09-20 | 17.05 | 11.95 | 14.30 | 0.00 | - | 20 | 42 | 30.15% |
| XBI241018P00100000 | 2024-04-18 1:37PM EDT | 2024-10-18 | 17.30 | 12.85 | 13.60 | 0.00 | - | 10 | 506 | 23.65% |
| XBI241115P00100000 | 2024-03-11 1:48PM EDT | 2024-11-15 | 10.00 | 12.15 | 13.70 | 0.00 | - | 10 | 305 | 22.33% |
| XBI241220P00100000 | 2024-04-26 3:49PM EDT | 2024-12-20 | 17.90 | 13.20 | 14.95 | 0.00 | - | 20 | 22 | 25.98% |
| XBI250117P00100000 | 2024-05-10 12:12PM EDT | 2025-01-17 | 14.60 | 13.75 | 15.00 | +0.25 | +1.74% | 1 | 1,119 | 24.68% |
| XBI250620P00100000 | 2024-05-06 11:49AM EDT | 2025-06-20 | 15.15 | 14.55 | 17.95 | 0.00 | - | 1 | 170 | 28.03% |
| XBI250919P00100000 | 2024-02-27 2:34PM EDT | 2025-09-19 | 11.20 | 12.15 | 14.70 | 0.00 | - | 35 | 56 | 16.73% |
| XBI251219P00100000 | 2024-02-28 10:45AM EDT | 2025-12-19 | 11.95 | 12.85 | 15.60 | 0.00 | - | 1 | 65 | 17.67% |
| XBI260116P00100000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 19.45 | 15.95 | 19.50 | 0.00 | - | 812 | 1,445 | 26.26% |
| XBI261218P00100000 | 2024-05-06 1:33PM EDT | 2026-12-18 | 18.84 | 17.00 | 21.50 | 0.00 | - | 16 | 492 | 24.69% |
© 2024 Yahoo. Todos os direitos reservados.