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
78,06 -0,20 (-0,26%) OURO
2.367,70 -7,30 (-0,31%) Bitcoin USD
61.343,48 +438,78 (+0,72%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00110000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 2,344 | 65.63% |
| XBI240524C00110000 | 2024-04-19 10:19AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.31 | 0.00 | - | 2 | 11 | 63.97% |
| XBI240621C00110000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.06 | -0.13 | -72.22% | 207 | 7,386 | 30.96% |
| XBI240719C00110000 | 2024-05-03 11:59AM EDT | 2024-07-19 | 0.20 | 0.16 | 0.24 | -0.21 | -51.22% | 4 | 513 | 30.13% |
| XBI240816C00110000 | 2024-05-02 12:36PM EDT | 2024-08-16 | 0.59 | 0.38 | 0.62 | -0.04 | -6.35% | 2 | 5,125 | 31.35% |
| XBI240920C00110000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 1.30 | 0.54 | 1.24 | 0.00 | - | 1 | 434 | 32.57% |
| XBI241018C00110000 | 2024-05-02 10:35AM EDT | 2024-10-18 | 1.53 | 0.99 | 1.28 | +0.01 | +0.66% | 5 | 299 | 29.87% |
| XBI241115C00110000 | 2024-05-02 10:03AM EDT | 2024-11-15 | 1.69 | 1.42 | 1.97 | -0.31 | -15.50% | 1 | 317 | 31.79% |
| XBI241220C00110000 | 2024-05-03 10:05AM EDT | 2024-12-20 | 3.00 | 1.10 | 2.62 | 0.00 | - | 1 | 1 | 32.45% |
| XBI250117C00110000 | 2024-05-03 10:17AM EDT | 2025-01-17 | 2.72 | 2.24 | 2.94 | -0.78 | -22.29% | 5 | 1,059 | 32.01% |
| XBI250321C00110000 | 2024-05-03 1:28PM EDT | 2025-03-21 | 4.70 | 3.15 | 4.85 | +0.10 | +2.17% | 138 | 340 | 35.63% |
| XBI250620C00110000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 6.00 | 3.75 | 5.60 | +2.11 | +54.24% | 1 | 214 | 33.63% |
| XBI250919C00110000 | 2024-04-29 2:49PM EDT | 2025-09-19 | 7.08 | 3.50 | 7.50 | +1.20 | +20.41% | 1 | 166 | 35.39% |
| XBI251219C00110000 | 2024-05-03 10:52AM EDT | 2025-12-19 | 8.89 | 5.50 | 9.45 | 0.00 | - | 3 | 101 | 37.08% |
| XBI260116C00110000 | 2024-05-06 9:56AM EDT | 2026-01-16 | 8.67 | 7.00 | 9.20 | -0.33 | -3.67% | 3 | 819 | 35.66% |
| XBI260618C00110000 | 2024-05-03 1:44PM EDT | 2026-06-18 | 10.71 | 8.00 | 11.20 | 0.00 | - | 1 | 2 | 35.91% |
| XBI261218C00110000 | 2024-05-03 10:04AM EDT | 2026-12-18 | 13.48 | 9.30 | 13.85 | 0.00 | - | 2 | 15 | 36.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00110000 | 2024-04-10 3:03PM EDT | 2024-05-17 | 20.55 | 20.20 | 23.15 | 0.00 | - | 27 | 0 | 154.69% |
| XBI240621P00110000 | 2024-03-28 12:15PM EDT | 2024-06-21 | 14.97 | 24.70 | 28.25 | 0.00 | - | 2 | 0 | 96.34% |
| XBI240719P00110000 | 2024-03-13 11:39AM EDT | 2024-07-19 | 14.95 | 18.80 | 20.95 | 0.00 | - | 1 | 41 | 0.00% |
| XBI240816P00110000 | 2024-04-11 12:18PM EDT | 2024-08-16 | 19.20 | 21.70 | 23.30 | 0.00 | - | - | 0 | 39.84% |
| XBI240920P00110000 | 2024-04-30 3:07PM EDT | 2024-09-20 | 24.80 | 19.80 | 23.80 | 0.00 | - | 130 | 300 | 37.77% |
| XBI241018P00110000 | 2024-04-23 10:04AM EDT | 2024-10-18 | 24.50 | 20.75 | 22.65 | 0.00 | - | - | 0 | 26.03% |
| XBI241115P00110000 | 2024-04-23 11:16AM EDT | 2024-11-15 | 24.13 | 21.20 | 23.50 | 0.00 | - | 4 | 4 | 29.88% |
| XBI241220P00110000 | 2024-04-25 10:08AM EDT | 2024-12-20 | 28.55 | 20.85 | 22.75 | 0.00 | - | - | 2 | 22.79% |
| XBI250117P00110000 | 2024-05-03 2:28PM EDT | 2025-01-17 | 21.00 | 21.55 | 23.45 | -0.10 | -0.47% | 979 | 2,525 | 25.60% |
| XBI250321P00110000 | 2024-05-03 2:29PM EDT | 2025-03-21 | 21.30 | 21.55 | 25.00 | -0.20 | -0.93% | 352 | 1,386 | 29.43% |
| XBI250620P00110000 | 2024-02-20 3:43PM EDT | 2025-06-20 | 21.50 | 16.50 | 20.00 | 0.00 | - | 1 | 28 | 0.00% |
| XBI250919P00110000 | 2024-04-01 2:31PM EDT | 2025-09-19 | 19.95 | 21.80 | 24.10 | 0.00 | - | 21 | 129 | 20.55% |
| XBI251219P00110000 | 2023-09-07 9:38AM EDT | 2025-12-19 | 31.03 | 35.90 | 39.75 | 0.00 | - | 1 | 0 | 51.86% |
| XBI260116P00110000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 23.10 | 22.00 | 26.50 | 0.00 | - | 105 | 108 | 24.97% |
© 2024 Yahoo. Todos os direitos reservados.