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
61.214,37 +307,53 (+0,50%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00115000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,714 | 71.88% |
| XBI240524C00115000 | 2024-04-17 11:09AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.24 | 0.00 | - | - | 0 | 71.09% |
| XBI240621C00115000 | 2024-05-03 11:59AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 10,269 | 35.16% |
| XBI240719C00115000 | 2024-05-03 1:15PM EDT | 2024-07-19 | 0.11 | 0.04 | 0.15 | -0.12 | -52.17% | 2 | 438 | 32.03% |
| XBI240816C00115000 | 2024-05-02 10:31AM EDT | 2024-08-16 | 0.26 | 0.18 | 0.27 | -0.13 | -33.33% | 5 | 76 | 29.98% |
| XBI240920C00115000 | 2024-05-03 9:45AM EDT | 2024-09-20 | 0.50 | 0.44 | 0.76 | -0.40 | -44.44% | 2 | 356 | 32.25% |
| XBI241018C00115000 | 2024-05-02 11:02AM EDT | 2024-10-18 | 1.00 | 0.57 | 0.83 | 0.00 | - | 5 | 94 | 29.96% |
| XBI241115C00115000 | 2024-05-02 9:47AM EDT | 2024-11-15 | 1.50 | 0.92 | 1.83 | 0.00 | - | 5 | 140 | 34.74% |
| XBI241220C00115000 | 2024-04-26 3:50PM EDT | 2024-12-20 | 1.23 | 1.39 | 2.37 | 0.00 | - | 20 | 20 | 34.82% |
| XBI250117C00115000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 2.50 | 1.74 | 2.26 | -0.18 | -6.72% | 5 | 1,941 | 32.28% |
| XBI250620C00115000 | 2024-05-03 3:54PM EDT | 2025-06-20 | 4.80 | 2.96 | 5.25 | 0.00 | - | 12 | 110 | 35.57% |
| XBI251219C00115000 | 2024-04-19 12:10PM EDT | 2025-12-19 | 4.80 | 3.50 | 7.35 | 0.00 | - | 2 | 291 | 34.76% |
| XBI260116C00115000 | 2024-04-26 3:47PM EDT | 2026-01-16 | 7.50 | 4.00 | 8.50 | +2.35 | +45.63% | 1 | 110 | 36.64% |
| XBI261218C00115000 | 2024-04-22 3:18PM EDT | 2026-12-18 | 8.70 | 7.50 | 12.35 | 0.00 | - | 5 | 330 | 36.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00115000 | 2024-02-27 12:34PM EDT | 2024-05-17 | 14.30 | 19.55 | 21.20 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621P00115000 | 2024-04-16 3:48PM EDT | 2024-06-21 | 28.85 | 26.05 | 27.60 | 0.00 | - | 1,790 | 0 | 57.52% |
| XBI240719P00115000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 31.64 | 26.35 | 27.30 | 0.00 | - | 3 | 3 | 39.31% |
| XBI240816P00115000 | 2024-03-15 9:52AM EDT | 2024-08-16 | 20.54 | 25.50 | 28.00 | 0.00 | - | 4 | 0 | 41.94% |
| XBI240920P00115000 | 2023-12-21 10:54AM EDT | 2024-09-20 | 30.60 | 26.25 | 30.20 | 0.00 | - | 2 | 2 | 51.47% |
| XBI241018P00115000 | 2024-04-16 11:16AM EDT | 2024-10-18 | 28.60 | 24.75 | 28.75 | 0.00 | - | - | 0 | 38.10% |
| XBI241115P00115000 | 2024-04-19 10:55AM EDT | 2024-11-15 | 31.85 | 24.80 | 28.90 | 0.00 | - | 2 | 0 | 36.05% |
| XBI241220P00115000 | 2024-04-22 11:44AM EDT | 2024-12-20 | 32.30 | 25.00 | 28.85 | 0.00 | - | - | 0 | 32.83% |
| XBI250117P00115000 | 2024-04-26 10:56AM EDT | 2025-01-17 | 32.06 | 26.25 | 28.35 | 0.00 | - | 2 | 8 | 28.22% |
| XBI250321P00115000 | 2024-05-07 9:32AM EDT | 2025-03-21 | 25.20 | 26.10 | 29.50 | 0.00 | - | - | 891 | 30.54% |
| XBI250620P00115000 | 2023-08-11 11:01AM EDT | 2025-06-20 | 34.00 | 35.65 | 37.45 | 0.00 | - | 1 | 0 | 51.04% |
© 2024 Yahoo. Todos os direitos reservados.