Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.124,98 +376,32 (+0,62%)
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:81.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00081000 | 2024-05-10 3:21PM EDT | 2024-05-17 | 7.26 | 5.55 | 8.90 | -2.10 | -22.44% | 10 | 52 | 102.93% |
| XBI240524C00081000 | 2024-05-03 12:21PM EDT | 2024-05-24 | 9.57 | 5.70 | 8.95 | 0.00 | - | 36 | 13 | 70.90% |
| XBI240531C00081000 | 2024-05-03 1:11PM EDT | 2024-05-31 | 9.66 | 5.95 | 8.80 | 0.00 | - | 1 | 5 | 54.83% |
| XBI240607C00081000 | 2024-05-07 11:44AM EDT | 2024-06-07 | 10.23 | 7.10 | 8.05 | 0.00 | - | - | 1 | 36.33% |
| XBI240621C00081000 | 2024-05-10 12:33PM EDT | 2024-06-21 | 8.00 | 6.75 | 9.55 | -2.79 | -25.86% | 5 | 232 | 46.24% |
| XBI240719C00081000 | 2024-05-03 9:39AM EDT | 2024-07-19 | 12.00 | 7.25 | 9.45 | 0.00 | - | 2 | 11 | 34.85% |
| XBI240920C00081000 | 2024-04-29 10:28AM EDT | 2024-09-20 | 10.00 | 10.65 | 11.75 | 0.00 | - | 3 | 56 | 37.83% |
| XBI241018C00081000 | 2024-04-16 10:52AM EDT | 2024-10-18 | 11.35 | 11.45 | 13.05 | 0.00 | - | - | 1 | 40.58% |
| XBI241220C00081000 | 2024-04-26 1:05PM EDT | 2024-12-20 | 10.86 | 13.10 | 15.05 | 0.00 | - | 954 | 1,000 | 42.37% |
| XBI250117C00081000 | 2024-04-29 12:13PM EDT | 2025-01-17 | 13.00 | 12.65 | 15.45 | 0.00 | - | 3 | 2,353 | 41.43% |
| XBI250620C00081000 | 2024-02-23 4:33PM EDT | 2025-06-20 | 23.35 | 21.25 | 24.50 | 0.00 | - | 2 | 9 | 54.48% |
| XBI261218C00081000 | 2024-04-19 11:40AM EDT | 2026-12-18 | 19.85 | 21.00 | 25.50 | 0.00 | - | 1 | 2 | 40.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00081000 | 2024-05-10 11:28AM EDT | 2024-05-17 | 0.17 | 0.03 | 0.35 | +0.05 | +41.67% | 203 | 13,291 | 55.66% |
| XBI240524P00081000 | 2024-05-08 2:59PM EDT | 2024-05-24 | 0.24 | 0.18 | 0.32 | 0.00 | - | 5 | 337 | 36.87% |
| XBI240531P00081000 | 2024-05-06 10:02AM EDT | 2024-05-31 | 0.36 | 0.32 | 0.77 | 0.00 | - | 2 | 18 | 39.60% |
| XBI240607P00081000 | 2024-05-10 12:03PM EDT | 2024-06-07 | 0.48 | 0.10 | 0.95 | -0.02 | -4.00% | 1 | 17 | 36.96% |
| XBI240614P00081000 | 2024-05-10 12:30PM EDT | 2024-06-14 | 0.82 | 0.71 | 0.93 | +0.15 | +22.39% | 4 | 2 | 32.67% |
| XBI240621P00081000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 0.85 | 0.86 | 0.92 | +0.05 | +6.25% | 1,069 | 5,710 | 29.61% |
| XBI240719P00081000 | 2024-05-09 12:16PM EDT | 2024-07-19 | 1.41 | 1.37 | 1.67 | +0.06 | +4.44% | 7 | 676 | 29.60% |
| XBI240816P00081000 | 2024-05-03 3:06PM EDT | 2024-08-16 | 1.99 | 1.87 | 2.04 | 0.00 | - | 9 | 282 | 27.56% |
| XBI240920P00081000 | 2024-05-10 12:52PM EDT | 2024-09-20 | 2.74 | 2.34 | 3.95 | +0.37 | +15.61% | 1 | 61 | 34.31% |
| XBI241018P00081000 | 2024-04-25 3:39PM EDT | 2024-10-18 | 5.60 | 2.66 | 3.65 | 0.00 | - | 14 | 15 | 29.69% |
| XBI250117P00081000 | 2024-05-10 12:02PM EDT | 2025-01-17 | 4.65 | 4.05 | 4.95 | +0.15 | +3.33% | 33 | 1,846 | 28.76% |
| XBI250620P00081000 | 2024-04-12 3:17PM EDT | 2025-06-20 | 6.50 | 5.30 | 6.90 | 0.00 | - | 2 | 2 | 28.47% |
| XBI251219P00081000 | 2024-04-11 10:32AM EDT | 2025-12-19 | 6.75 | 6.75 | 9.30 | 0.00 | - | 10 | 17 | 29.53% |
| XBI260116P00081000 | 2024-04-26 12:37PM EDT | 2026-01-16 | 9.35 | 6.90 | 9.40 | 0.00 | - | 4 | 440 | 29.09% |
| XBI261218P00081000 | 2024-04-18 3:24PM EDT | 2026-12-18 | 10.70 | 7.50 | 11.45 | 0.00 | - | - | 1 | 27.33% |
© 2024 Yahoo. Todos os direitos reservados.