Mercado fechado
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,20 -0,06 (-0,08%) OURO
2.366,90 -8,10 (-0,34%) Bitcoin USD
61.337,40 +232,16 (+0,38%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00105000 | 2024-05-06 9:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 37 | 1,717 | 55.47% |
| XBI240524C00105000 | 2024-05-01 9:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.34 | -0.10 | -66.67% | 2 | 13 | 53.91% |
| XBI240531C00105000 | 2024-04-16 1:29PM EDT | 2024-05-31 | 0.26 | 0.01 | 0.41 | 0.00 | - | - | 16 | 52.49% |
| XBI240607C00105000 | 2024-05-07 10:55AM EDT | 2024-06-07 | 0.17 | 0.02 | 0.52 | 0.00 | - | - | 1 | 47.90% |
| XBI240614C00105000 | 2024-05-10 9:46AM EDT | 2024-06-14 | 0.28 | 0.02 | 0.39 | +0.03 | +12.00% | 1 | 1 | 39.80% |
| XBI240621C00105000 | 2024-05-06 10:14AM EDT | 2024-06-21 | 0.14 | 0.12 | 0.18 | -0.26 | -65.00% | 198 | 7,451 | 30.66% |
| XBI240719C00105000 | 2024-05-06 9:48AM EDT | 2024-07-19 | 0.39 | 0.36 | 0.41 | -0.47 | -54.65% | 46 | 397 | 28.27% |
| XBI240816C00105000 | 2024-05-03 12:14PM EDT | 2024-08-16 | 1.36 | 0.49 | 1.91 | +0.03 | +2.26% | 5 | 55 | 38.00% |
| XBI240920C00105000 | 2024-05-03 10:59AM EDT | 2024-09-20 | 1.60 | 0.59 | 1.53 | -0.54 | -25.23% | 19 | 435 | 30.03% |
| XBI241018C00105000 | 2024-05-03 2:13PM EDT | 2024-10-18 | 1.86 | 1.67 | 2.08 | -0.95 | -33.81% | 4 | 171 | 30.58% |
| XBI241115C00105000 | 2024-05-01 3:31PM EDT | 2024-11-15 | 3.15 | 2.33 | 2.83 | -0.10 | -3.08% | 50 | 580 | 32.01% |
| XBI241220C00105000 | 2024-04-29 12:48PM EDT | 2024-12-20 | 3.95 | 2.83 | 3.95 | +0.75 | +23.44% | 1 | 5 | 34.22% |
| XBI250117C00105000 | 2024-05-03 2:29PM EDT | 2025-01-17 | 4.43 | 3.00 | 4.35 | -0.27 | -5.74% | 5 | 2,428 | 33.81% |
| XBI250321C00105000 | 2024-04-29 10:32AM EDT | 2025-03-21 | 6.05 | 4.20 | 5.10 | +1.10 | +22.22% | 130 | 151 | 32.78% |
| XBI250620C00105000 | 2024-05-06 10:07AM EDT | 2025-06-20 | 7.50 | 4.05 | 7.40 | +0.50 | +7.14% | 1 | 327 | 35.46% |
| XBI250919C00105000 | 2024-04-26 2:32PM EDT | 2025-09-19 | 6.09 | 5.00 | 8.90 | 0.00 | - | 2 | 104 | 35.81% |
| XBI251219C00105000 | 2024-04-23 3:16PM EDT | 2025-12-19 | 8.30 | 6.00 | 11.00 | 0.00 | - | 4 | 1,292 | 37.70% |
| XBI260116C00105000 | 2024-05-02 12:17PM EDT | 2026-01-16 | 10.58 | 8.10 | 11.50 | +0.93 | +9.64% | 6 | 313 | 37.93% |
| XBI261218C00105000 | 2024-04-15 12:08PM EDT | 2026-12-18 | 13.03 | 10.50 | 15.35 | 0.00 | - | 1 | 49 | 37.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00105000 | 2024-04-16 10:05AM EDT | 2024-05-17 | 14.50 | 15.80 | 17.95 | -4.21 | -22.50% | 8 | 0 | 55.47% |
| XBI240621P00105000 | 2024-04-17 9:53AM EDT | 2024-06-21 | 19.40 | 15.80 | 17.50 | 0.00 | - | 1 | 1 | 41.11% |
| XBI240719P00105000 | 2024-04-26 11:08AM EDT | 2024-07-19 | 22.04 | 15.15 | 17.25 | 0.00 | - | 1 | 0 | 27.95% |
| XBI240816P00105000 | 2024-04-23 2:14PM EDT | 2024-08-16 | 19.40 | 16.65 | 17.15 | 0.00 | - | 1 | 25 | 22.07% |
| XBI240920P00105000 | 2024-03-11 11:43AM EDT | 2024-09-20 | 11.50 | 15.25 | 17.85 | 0.00 | - | 20 | 20 | 26.03% |
| XBI241018P00105000 | 2024-04-01 9:30AM EDT | 2024-10-18 | 13.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI241115P00105000 | 2024-04-03 10:27AM EDT | 2024-11-15 | 16.42 | 15.90 | 16.95 | 0.00 | - | 2 | 17 | 12.79% |
| XBI250117P00105000 | 2024-04-18 10:56AM EDT | 2025-01-17 | 17.00 | 17.55 | 19.05 | -4.40 | -20.56% | 40 | 2,109 | 24.94% |
| XBI250321P00105000 | 2024-05-03 11:48AM EDT | 2025-03-21 | 17.50 | 18.15 | 20.00 | 0.00 | - | 205 | 205 | 25.96% |
| XBI250620P00105000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 23.80 | 18.40 | 20.65 | 0.00 | - | 5 | 765 | 24.93% |
| XBI250919P00105000 | 2024-02-27 2:33PM EDT | 2025-09-19 | 13.50 | 14.80 | 17.50 | 0.00 | - | 10 | 14 | 11.88% |
| XBI251219P00105000 | 2023-09-15 10:08AM EDT | 2025-12-19 | 27.76 | 34.60 | 36.70 | 0.00 | - | - | 0 | 55.24% |
| XBI260116P00105000 | 2024-05-03 11:55AM EDT | 2026-01-16 | 19.60 | 18.50 | 23.00 | 0.00 | - | 126 | 548 | 25.91% |
| XBI261218P00105000 | 2024-02-27 4:01PM EDT | 2026-12-18 | 16.13 | 17.25 | 21.00 | 0.00 | - | - | 2 | 17.00% |
© 2024 Yahoo. Todos os direitos reservados.