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
61.246,45 +334,04 (+0,55%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00070000 | 2024-05-01 3:20PM EDT | 2024-05-17 | 18.85 | 17.40 | 18.70 | 0.00 | - | 6 | 15 | 133.98% |
| XBI240531C00070000 | 2024-04-26 10:01AM EDT | 2024-05-31 | 18.98 | 17.05 | 20.00 | +5.25 | +38.24% | 1 | 0 | 66.94% |
| XBI240621C00070000 | 2024-05-03 1:32PM EDT | 2024-06-21 | 20.05 | 17.70 | 20.05 | -0.30 | -1.47% | 6 | 82 | 55.08% |
| XBI240719C00070000 | 2024-04-30 12:44PM EDT | 2024-07-19 | 17.86 | 17.40 | 20.25 | 0.00 | - | 2 | 14 | 59.99% |
| XBI240816C00070000 | 2024-05-06 10:17AM EDT | 2024-08-16 | 21.90 | 18.60 | 19.75 | +2.61 | +13.53% | 1 | 8 | 45.78% |
| XBI240920C00070000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 22.80 | 18.65 | 20.75 | 0.00 | - | 1 | 45 | 47.19% |
| XBI241018C00070000 | 2024-04-24 3:28PM EDT | 2024-10-18 | 17.30 | 19.35 | 21.25 | 0.00 | - | 2 | 3 | 46.17% |
| XBI241115C00070000 | 2024-04-26 9:40AM EDT | 2024-11-15 | 16.50 | 19.65 | 22.25 | 0.00 | - | 3 | 2 | 48.38% |
| XBI250117C00070000 | 2024-04-26 2:05PM EDT | 2025-01-17 | 23.70 | 20.15 | 23.40 | +4.70 | +24.74% | 8 | 2,076 | 47.34% |
| XBI250620C00070000 | 2024-05-03 3:54PM EDT | 2025-06-20 | 26.24 | 22.70 | 25.70 | 0.00 | - | 41 | 434 | 45.48% |
| XBI250919C00070000 | 2024-04-25 10:22AM EDT | 2025-09-19 | 20.48 | 23.60 | 26.40 | 0.00 | - | - | 5 | 43.29% |
| XBI251219C00070000 | 2024-01-04 10:30AM EDT | 2025-12-19 | 28.75 | 26.55 | 29.75 | 0.00 | - | 24 | 75 | 49.34% |
| XBI260116C00070000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 29.04 | 24.10 | 29.00 | 0.00 | - | 40 | 584 | 46.13% |
| XBI261218C00070000 | 2024-04-22 3:52PM EDT | 2026-12-18 | 26.95 | 27.00 | 32.00 | 0.00 | - | 4 | 23 | 43.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00070000 | 2024-05-02 2:11PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.13 | +0.03 | +150.00% | 3 | 149 | 88.67% |
| XBI240524P00070000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 0.09 | 0.01 | 0.09 | -0.24 | -72.73% | 2 | 86 | 57.23% |
| XBI240531P00070000 | 2024-05-06 9:33AM EDT | 2024-05-31 | 0.13 | 0.02 | 0.32 | +0.08 | +160.00% | 3 | 84 | 56.45% |
| XBI240607P00070000 | 2024-05-01 2:54PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.38 | 0.00 | - | 1 | 3 | 57.42% |
| XBI240621P00070000 | 2024-05-03 12:25PM EDT | 2024-06-21 | 0.10 | 0.04 | 0.15 | 0.00 | - | 4 | 9,303 | 38.48% |
| XBI240719P00070000 | 2024-05-03 12:47PM EDT | 2024-07-19 | 0.31 | 0.11 | 0.72 | +0.08 | +34.78% | 1 | 279 | 42.24% |
| XBI240816P00070000 | 2024-05-06 9:36AM EDT | 2024-08-16 | 0.42 | 0.36 | 0.64 | -0.03 | -6.67% | 11 | 259 | 34.50% |
| XBI240920P00070000 | 2024-04-30 11:14AM EDT | 2024-09-20 | 0.77 | 0.53 | 0.99 | -0.52 | -40.31% | 2 | 1,560 | 33.48% |
| XBI241018P00070000 | 2024-05-02 11:43AM EDT | 2024-10-18 | 0.99 | 0.82 | 1.29 | -0.28 | -22.05% | 3 | 194 | 33.07% |
| XBI241115P00070000 | 2024-05-01 2:03PM EDT | 2024-11-15 | 1.75 | 1.09 | 2.02 | 0.00 | - | 2 | 372 | 35.76% |
| XBI241220P00070000 | 2024-05-06 9:33AM EDT | 2024-12-20 | 1.70 | 1.14 | 1.98 | -0.64 | -27.35% | 1 | 36 | 32.58% |
| XBI250117P00070000 | 2024-05-02 3:26PM EDT | 2025-01-17 | 2.00 | 1.59 | 2.27 | -0.05 | -2.44% | 16 | 12,367 | 32.37% |
| XBI250321P00070000 | 2024-05-03 12:40PM EDT | 2025-03-21 | 2.25 | 2.07 | 2.86 | 0.00 | - | 1 | 54 | 31.81% |
| XBI250620P00070000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 2.79 | 1.42 | 4.75 | 0.00 | - | 29 | 1,774 | 35.40% |
| XBI250919P00070000 | 2024-05-03 9:45AM EDT | 2025-09-19 | 3.29 | 2.92 | 4.10 | 0.00 | - | 11 | 75 | 29.77% |
| XBI251219P00070000 | 2024-03-14 11:24AM EDT | 2025-12-19 | 4.10 | 4.20 | 4.60 | 0.00 | - | 3 | 3,889 | 28.94% |
| XBI260116P00070000 | 2024-04-24 3:21PM EDT | 2026-01-16 | 5.34 | 2.11 | 5.00 | 0.00 | - | 1 | 2,276 | 29.49% |
| XBI260618P00070000 | 2024-05-03 11:23AM EDT | 2026-06-18 | 4.90 | 3.00 | 7.05 | 0.00 | - | 30 | 630 | 31.75% |
| XBI261218P00070000 | 2024-05-01 3:08PM EDT | 2026-12-18 | 5.90 | 3.50 | 8.50 | 0.00 | - | 1 | 3 | 31.84% |
© 2024 Yahoo. Todos os direitos reservados.