Mercado fechará em 2 h 18 min
BOVESPA
128.090,70 +491,13 (+0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.789,66 +71,62 (+0,12%) PETROLEO CRU
78,82 +0,56 (+0,72%) OURO
2.342,30 -32,70 (-1,38%) Bitcoin USD
62.745,46 +1.261,76 (+2,05%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:42PM EDT. Mercado aberto.
Preço de exercício:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00075000 | 2024-05-13 9:43AM EDT | 2024-05-17 | 14.92 | 14.95 | 15.15 | +1.65 | +12.43% | 1 | 328 | 106.84% |
| XBI240524C00075000 | 2024-05-13 9:43AM EDT | 2024-05-24 | 14.95 | 14.90 | 15.20 | +1.71 | +12.92% | 1 | 16 | 68.95% |
| XBI240531C00075000 | 2024-05-08 1:37PM EDT | 2024-05-31 | 13.74 | 13.60 | 15.30 | 0.00 | - | 12 | 42 | 62.94% |
| XBI240621C00075000 | 2024-05-07 10:19AM EDT | 2024-06-21 | 15.74 | 15.35 | 15.65 | 0.00 | - | 3 | 3,082 | 49.76% |
| XBI240719C00075000 | 2024-05-06 9:48AM EDT | 2024-07-19 | 16.43 | 15.80 | 16.10 | 0.00 | - | 1 | 127 | 43.51% |
| XBI240816C00075000 | 2024-04-10 9:54AM EDT | 2024-08-16 | 16.62 | 13.70 | 16.00 | 0.00 | - | - | 1 | 35.67% |
| XBI240920C00075000 | 2024-04-15 1:48PM EDT | 2024-09-20 | 15.55 | 15.85 | 18.50 | 0.00 | - | 2 | 108 | 47.90% |
| XBI241018C00075000 | 2024-05-06 10:04AM EDT | 2024-10-18 | 18.54 | 16.25 | 19.30 | 0.00 | - | 2 | 20 | 47.95% |
| XBI241115C00075000 | 2024-03-28 11:43AM EDT | 2024-11-15 | 24.14 | 13.65 | 13.95 | 0.00 | - | 2 | 2 | 0.00% |
| XBI250117C00075000 | 2024-05-02 9:35AM EDT | 2025-01-17 | 18.60 | 18.00 | 21.25 | 0.00 | - | 1 | 827 | 46.57% |
| XBI250620C00075000 | 2024-05-03 3:46PM EDT | 2025-06-20 | 22.33 | 19.55 | 24.00 | 0.00 | - | 1 | 35 | 45.55% |
| XBI250919C00075000 | 2023-12-19 3:42PM EDT | 2025-09-19 | 22.90 | 23.15 | 24.00 | 0.00 | - | 13 | 18 | 41.14% |
| XBI251219C00075000 | 2024-04-18 10:13AM EDT | 2025-12-19 | 21.00 | 22.00 | 25.85 | 0.00 | - | 15 | 28 | 42.72% |
| XBI260116C00075000 | 2024-03-19 11:40AM EDT | 2026-01-16 | 29.00 | 19.90 | 21.80 | 0.00 | - | 1 | 37 | 31.17% |
| XBI261218C00075000 | 2024-05-08 11:07AM EDT | 2026-12-18 | 28.08 | 26.00 | 30.00 | 0.00 | - | 1 | 112 | 42.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00075000 | 2024-05-13 9:59AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 5,595 | 67.19% |
| XBI240524P00075000 | 2024-05-13 10:16AM EDT | 2024-05-24 | 0.07 | 0.01 | 0.17 | +0.01 | +16.67% | 4 | 115 | 52.34% |
| XBI240531P00075000 | 2024-05-10 1:18PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.07 | 0.00 | - | 1 | 115 | 40.04% |
| XBI240607P00075000 | 2024-05-07 11:37AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| XBI240614P00075000 | 2024-05-10 12:57PM EDT | 2024-06-14 | 0.21 | 0.01 | 0.51 | 0.00 | - | 2 | 10 | 45.70% |
| XBI240621P00075000 | 2024-05-13 12:27PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.17 | -0.10 | -40.00% | 18 | 44,153 | 32.28% |
| XBI240719P00075000 | 2024-05-13 12:16PM EDT | 2024-07-19 | 0.38 | 0.35 | 0.40 | -0.10 | -20.83% | 34 | 10,139 | 29.93% |
| XBI240816P00075000 | 2024-05-08 9:53AM EDT | 2024-08-16 | 0.91 | 0.62 | 0.67 | 0.00 | - | 9 | 187 | 28.91% |
| XBI240920P00075000 | 2024-05-09 9:32AM EDT | 2024-09-20 | 1.35 | 0.80 | 1.55 | 0.00 | - | 8 | 9,992 | 32.56% |
| XBI241018P00075000 | 2024-05-10 2:36PM EDT | 2024-10-18 | 1.73 | 1.24 | 1.80 | 0.00 | - | 45 | 2,255 | 31.29% |
| XBI241115P00075000 | 2024-05-13 11:42AM EDT | 2024-11-15 | 1.78 | 1.62 | 2.07 | -1.21 | -40.47% | 47 | 111 | 30.51% |
| XBI241220P00075000 | 2024-05-08 9:55AM EDT | 2024-12-20 | 2.59 | 2.05 | 3.25 | 0.00 | - | 1 | 7 | 34.13% |
| XBI250117P00075000 | 2024-05-10 10:00AM EDT | 2025-01-17 | 2.70 | 2.43 | 2.65 | 0.00 | - | 6 | 15,213 | 29.30% |
| XBI250321P00075000 | 2024-05-08 11:50AM EDT | 2025-03-21 | 3.55 | 2.99 | 4.40 | 0.00 | - | 1 | 1,781 | 33.41% |
| XBI250620P00075000 | 2024-04-19 2:25PM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 979 | 3.13% |
| XBI250919P00075000 | 2024-02-28 1:15PM EDT | 2025-09-19 | 3.75 | 3.35 | 5.10 | 0.00 | - | 4 | 19 | 28.74% |
| XBI251219P00075000 | 2024-04-22 1:23PM EDT | 2025-12-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 3.13% |
| XBI260116P00075000 | 2024-05-06 2:57PM EDT | 2026-01-16 | 5.65 | 4.85 | 6.70 | 0.00 | - | 1 | 7,623 | 30.14% |
| XBI260618P00075000 | 2024-05-03 12:16PM EDT | 2026-06-18 | 6.30 | 5.60 | 7.90 | 0.00 | - | 21 | 1,223 | 29.81% |
| XBI261218P00075000 | 2024-04-29 11:06AM EDT | 2026-12-18 | 7.60 | 6.30 | 8.75 | 0.00 | - | 1 | 11 | 28.58% |
© 2024 Yahoo. Todos os direitos reservados.