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
78,02 -0,24 (-0,31%) OURO
2.368,30 -6,70 (-0,28%) Bitcoin USD
61.369,25 +440,86 (+0,72%)
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:82.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00082000 | 2024-05-03 11:27AM EDT | 2024-05-17 | 6.30 | 5.70 | 7.40 | -2.08 | -24.82% | 36 | 366 | 52.34% |
| XBI240524C00082000 | 2024-05-03 12:21PM EDT | 2024-05-24 | 7.40 | 5.45 | 7.35 | -1.29 | -14.84% | 2 | 285 | 53.81% |
| XBI240531C00082000 | 2024-04-25 12:55PM EDT | 2024-05-31 | 3.50 | 6.30 | 6.95 | 0.00 | - | - | 18 | 36.57% |
| XBI240607C00082000 | 2024-04-26 10:05AM EDT | 2024-06-07 | 4.35 | 6.55 | 7.30 | 0.00 | - | 2 | 5 | 36.62% |
| XBI240614C00082000 | 2024-05-06 10:59AM EDT | 2024-06-14 | 9.25 | 5.85 | 8.15 | 0.00 | - | - | 1 | 42.70% |
| XBI240621C00082000 | 2024-05-01 10:04AM EDT | 2024-06-21 | 8.37 | 7.55 | 7.70 | +1.87 | +28.77% | 6 | 914 | 34.16% |
| XBI240719C00082000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 10.20 | 6.40 | 10.10 | -0.20 | -1.92% | 2 | 43 | 44.67% |
| XBI240816C00082000 | 2024-04-25 3:20PM EDT | 2024-08-16 | 6.40 | 8.20 | 11.30 | 0.00 | - | 12 | 268 | 44.98% |
| XBI240920C00082000 | 2024-05-01 2:28PM EDT | 2024-09-20 | 10.50 | 10.10 | 11.30 | 0.00 | - | 1 | 42 | 38.56% |
| XBI241220C00082000 | 2024-04-26 10:46AM EDT | 2024-12-20 | 10.00 | 11.60 | 14.45 | 0.00 | - | 1 | 5 | 42.08% |
| XBI250117C00082000 | 2024-05-06 10:01AM EDT | 2025-01-17 | 14.59 | 12.85 | 14.85 | +3.61 | +32.88% | 2 | 68 | 41.14% |
| XBI250620C00082000 | 2024-01-31 10:51AM EDT | 2025-06-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| XBI251219C00082000 | 2023-08-18 3:11PM EDT | 2025-12-19 | 14.50 | 13.15 | 14.15 | 0.00 | - | 2 | 1 | 25.20% |
| XBI260116C00082000 | 2024-03-04 4:49PM EDT | 2026-01-16 | 30.48 | 19.80 | 23.50 | 0.00 | - | 2 | 12 | 46.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00082000 | 2024-05-06 10:07AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.11 | -0.15 | -65.22% | 33 | 4,721 | 36.82% |
| XBI240524P00082000 | 2024-05-03 12:10PM EDT | 2024-05-24 | 0.28 | 0.25 | 0.58 | -0.10 | -26.32% | 2,508 | 2,043 | 39.99% |
| XBI240531P00082000 | 2024-05-03 1:39PM EDT | 2024-05-31 | 0.25 | 0.44 | 0.55 | -0.29 | -53.70% | 4 | 39 | 31.64% |
| XBI240607P00082000 | 2024-05-03 9:53AM EDT | 2024-06-07 | 0.72 | 0.24 | 0.81 | +0.18 | +33.33% | 10 | 24 | 31.49% |
| XBI240621P00082000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 1.06 | 1.04 | 1.10 | -0.05 | -4.50% | 135 | 4,121 | 29.05% |
| XBI240719P00082000 | 2024-05-06 9:48AM EDT | 2024-07-19 | 1.60 | 1.60 | 1.92 | -0.13 | -7.51% | 2 | 135 | 29.26% |
| XBI240816P00082000 | 2024-05-03 11:53AM EDT | 2024-08-16 | 2.13 | 2.12 | 2.34 | 0.00 | - | 11 | 487 | 27.47% |
| XBI240920P00082000 | 2024-05-03 3:23PM EDT | 2024-09-20 | 2.97 | 2.43 | 3.70 | +0.11 | +3.85% | 2 | 3,344 | 30.93% |
| XBI241018P00082000 | 2024-04-19 2:10PM EDT | 2024-10-18 | 6.22 | 3.25 | 4.30 | 0.00 | - | 41 | 1,662 | 30.97% |
| XBI250117P00082000 | 2024-04-26 11:27AM EDT | 2025-01-17 | 5.10 | 4.45 | 6.20 | -1.90 | -27.14% | 22 | 586 | 31.87% |
| XBI250620P00082000 | 2023-09-27 1:23PM EDT | 2025-06-20 | 12.90 | 19.15 | 19.85 | 0.00 | - | 10 | 18 | 64.00% |
| XBI251219P00082000 | 2024-04-16 12:58PM EDT | 2025-12-19 | 8.60 | 7.10 | 9.40 | 0.00 | - | 5 | 42 | 28.59% |
| XBI260116P00082000 | 2024-03-11 1:53PM EDT | 2026-01-16 | 7.30 | 6.30 | 9.35 | 0.00 | - | 1 | 79 | 27.81% |
| XBI261218P00082000 | 2024-04-19 2:41PM EDT | 2026-12-18 | 12.00 | 7.50 | 12.50 | 0.00 | - | 10 | 30 | 28.35% |
© 2024 Yahoo. Todos os direitos reservados.