Mercado fechará em 4 hs
BOVESPA
127.994,96 +395,39 (+0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.820,56 +102,52 (+0,18%) PETROLEO CRU
78,75 +0,49 (+0,63%) OURO
2.340,10 -34,90 (-1,47%) Bitcoin USD
63.031,61 +1.717,48 (+2,80%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:00PM EDT. Mercado aberto.
Preço de exercício:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00080000 | 2024-05-13 10:52AM EDT | 2024-05-17 | 10.41 | 9.65 | 10.20 | +1.96 | +23.20% | 1 | 11,082 | 57.81% |
| XBI240524C00080000 | 2024-05-10 3:00PM EDT | 2024-05-24 | 8.32 | 10.10 | 10.30 | 0.00 | - | 4 | 27 | 43.36% |
| XBI240531C00080000 | 2024-05-13 10:20AM EDT | 2024-05-31 | 10.72 | 8.70 | 10.45 | +1.60 | +17.54% | 8 | 33 | 39.70% |
| XBI240621C00080000 | 2024-05-13 10:20AM EDT | 2024-06-21 | 11.30 | 10.75 | 10.90 | +1.70 | +17.71% | 9 | 16,265 | 35.18% |
| XBI240719C00080000 | 2024-05-13 11:22AM EDT | 2024-07-19 | 11.92 | 11.40 | 12.35 | +1.77 | +17.44% | 2 | 27 | 40.96% |
| XBI240816C00080000 | 2024-05-07 10:56AM EDT | 2024-08-16 | 12.85 | 12.10 | 12.40 | 0.00 | - | 2 | 207 | 34.83% |
| XBI240920C00080000 | 2024-05-10 12:15PM EDT | 2024-09-20 | 11.70 | 11.75 | 15.00 | 0.00 | - | 1 | 230 | 44.75% |
| XBI241018C00080000 | 2024-04-25 10:01AM EDT | 2024-10-18 | 8.44 | 12.25 | 15.70 | 0.00 | - | 5 | 26 | 44.08% |
| XBI241115C00080000 | 2024-04-24 11:02AM EDT | 2024-11-15 | 11.20 | 13.05 | 16.00 | 0.00 | - | 9 | 10 | 42.00% |
| XBI241220C00080000 | 2024-04-26 10:45AM EDT | 2024-12-20 | 11.20 | 13.90 | 16.80 | 0.00 | - | 1 | 2 | 41.85% |
| XBI250117C00080000 | 2024-05-03 10:00AM EDT | 2025-01-17 | 17.70 | 14.40 | 17.90 | 0.00 | - | 2 | 1,875 | 43.66% |
| XBI250321C00080000 | 2024-05-09 3:38PM EDT | 2025-03-21 | 17.00 | 15.10 | 18.25 | 0.00 | - | 4 | 5 | 40.21% |
| XBI250620C00080000 | 2024-05-06 11:54AM EDT | 2025-06-20 | 19.80 | 16.50 | 19.75 | 0.00 | - | 1 | 546 | 39.89% |
| XBI250919C00080000 | 2024-04-11 3:30PM EDT | 2025-09-19 | 21.20 | 16.00 | 20.05 | 0.00 | - | 2 | 19 | 36.84% |
| XBI251219C00080000 | 2024-05-09 11:51AM EDT | 2025-12-19 | 21.05 | 19.00 | 0.00 | 0.00 | - | 20 | 51 | 0.00% |
| XBI260116C00080000 | 2024-05-06 2:22PM EDT | 2026-01-16 | 22.45 | 19.50 | 23.00 | 0.00 | - | 10 | 130 | 40.20% |
| XBI261218C00080000 | 2024-05-10 12:26PM EDT | 2026-12-18 | 24.00 | 23.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00080000 | 2024-05-13 11:28AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 70 | 34,619 | 50.39% |
| XBI240524P00080000 | 2024-05-13 11:11AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.09 | -0.08 | -57.14% | 7 | 2,474 | 37.31% |
| XBI240531P00080000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 0.25 | 0.09 | 0.33 | 0.00 | - | 32 | 129 | 39.40% |
| XBI240607P00080000 | 2024-05-13 10:42AM EDT | 2024-06-07 | 0.21 | 0.20 | 0.23 | -0.28 | -57.14% | 1 | 57 | 30.81% |
| XBI240614P00080000 | 2024-05-13 11:11AM EDT | 2024-06-14 | 0.29 | 0.35 | 0.38 | -0.26 | -47.27% | 4 | 2 | 31.06% |
| XBI240621P00080000 | 2024-05-13 11:09AM EDT | 2024-06-21 | 0.42 | 0.45 | 0.48 | -0.29 | -40.85% | 42 | 10,841 | 30.10% |
| XBI240719P00080000 | 2024-05-13 11:01AM EDT | 2024-07-19 | 0.82 | 0.86 | 0.92 | -0.41 | -33.33% | 31 | 10,633 | 28.46% |
| XBI240816P00080000 | 2024-05-13 9:30AM EDT | 2024-08-16 | 1.22 | 1.30 | 1.37 | -0.48 | -28.24% | 5 | 164 | 27.83% |
| XBI240920P00080000 | 2024-05-08 10:51AM EDT | 2024-09-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,187 | 6.25% |
| XBI241018P00080000 | 2024-05-13 11:42AM EDT | 2024-10-18 | 2.36 | 2.34 | 2.44 | -0.45 | -16.01% | 39 | 1,027 | 27.92% |
| XBI241115P00080000 | 2024-05-13 11:42AM EDT | 2024-11-15 | 2.88 | 2.86 | 2.97 | -0.48 | -14.29% | 36 | 1,275 | 28.39% |
| XBI241220P00080000 | 2024-05-13 9:35AM EDT | 2024-12-20 | 3.47 | 1.45 | 0.00 | -0.58 | -14.32% | 10 | 48 | 3.13% |
| XBI250117P00080000 | 2024-05-10 1:58PM EDT | 2025-01-17 | 4.25 | 3.70 | 4.05 | 0.00 | - | 2 | 12,585 | 29.04% |
| XBI250321P00080000 | 2024-05-09 11:45AM EDT | 2025-03-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 672 | 3.13% |
| XBI250620P00080000 | 2024-05-08 11:23AM EDT | 2025-06-20 | 5.85 | 4.85 | 5.75 | 0.00 | - | 10 | 3,366 | 28.17% |
| XBI250919P00080000 | 2024-04-01 3:55PM EDT | 2025-09-19 | 5.52 | 6.65 | 9.50 | 0.00 | - | 238 | 289 | 35.68% |
| XBI251219P00080000 | 2024-04-26 1:00PM EDT | 2025-12-19 | 8.70 | 6.20 | 8.55 | 0.00 | - | 1 | 716 | 30.44% |
| XBI260116P00080000 | 2024-05-07 3:06PM EDT | 2026-01-16 | 7.45 | 6.90 | 7.70 | 0.00 | - | 1 | 5,492 | 27.66% |
| XBI261218P00080000 | 2024-05-02 9:34AM EDT | 2026-12-18 | 9.22 | 7.95 | 10.65 | 0.00 | - | 5 | 27 | 28.00% |
© 2024 Yahoo. Todos os direitos reservados.