Mercado abrirá em 18 mins
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 0,00 (0,00%) PETROLEO CRU
78,88 +0,62 (+0,79%) OURO
2.352,30 -22,70 (-0,96%) Bitcoin USD
62.705,34 +1.612,82 (+2,64%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00060000 | 2024-05-07 10:49AM EDT | 2024-05-17 | 29.91 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| XBI240621C00060000 | 2024-04-03 3:17PM EDT | 2024-06-21 | 31.69 | 28.60 | 32.25 | 0.00 | - | 3 | 42 | 115.85% |
| XBI240719C00060000 | 2024-04-15 2:00PM EDT | 2024-07-19 | 27.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI240816C00060000 | 2024-05-06 10:47AM EDT | 2024-08-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI240920C00060000 | 2024-03-28 11:33AM EDT | 2024-09-20 | 36.90 | 23.80 | 26.20 | 0.00 | - | 2 | 16 | 0.00% |
| XBI241018C00060000 | 2024-04-18 2:11PM EDT | 2024-10-18 | 25.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XBI250117C00060000 | 2024-05-06 12:08PM EDT | 2025-01-17 | 32.86 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| XBI250620C00060000 | 2024-04-22 11:08AM EDT | 2025-06-20 | 27.80 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| XBI251219C00060000 | 2024-03-01 4:45PM EDT | 2025-12-19 | 46.15 | 39.00 | 42.50 | 0.00 | - | 15 | 7 | 67.15% |
| XBI260116C00060000 | 2024-01-05 3:56PM EDT | 2026-01-16 | 36.67 | 33.65 | 35.95 | 0.00 | - | 30 | 30 | 49.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00060000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,647 | 50.00% |
| XBI240524P00060000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| XBI240531P00060000 | 2024-05-02 3:41PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XBI240621P00060000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 2,217 | 25.00% |
| XBI240719P00060000 | 2024-04-15 3:17PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| XBI240816P00060000 | 2024-04-25 10:14AM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| XBI240920P00060000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 1,760 | 12.50% |
| XBI241018P00060000 | 2024-05-02 11:41AM EDT | 2024-10-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| XBI241115P00060000 | 2024-04-30 12:16PM EDT | 2024-11-15 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| XBI241220P00060000 | 2024-05-06 11:51AM EDT | 2024-12-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| XBI250117P00060000 | 2024-05-02 3:01PM EDT | 2025-01-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 2,426 | 12.50% |
| XBI250620P00060000 | 2024-04-30 12:15PM EDT | 2025-06-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 1,090 | 6.25% |
| XBI250919P00060000 | 2024-04-09 3:41PM EDT | 2025-09-19 | 1.64 | 1.74 | 2.01 | 0.00 | - | 6 | 523 | 31.54% |
| XBI251219P00060000 | 2024-05-06 11:07AM EDT | 2025-12-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 2,924 | 6.25% |
| XBI260116P00060000 | 2024-04-19 2:06PM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3,044 | 6.25% |
| XBI260618P00060000 | 2024-04-30 12:15PM EDT | 2026-06-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| XBI261218P00060000 | 2024-03-11 9:51AM EDT | 2026-12-18 | 2.60 | 2.51 | 4.20 | 0.00 | - | 4 | 12 | 30.02% |
© 2024 Yahoo. Todos os direitos reservados.