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
61.264,01 +302,98 (+0,50%)
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:83.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00083000 | 2024-05-10 3:03PM EDT | 2024-05-17 | 5.34 | 4.30 | 6.45 | -2.01 | -27.35% | 13 | 10,588 | 74.41% |
| XBI240524C00083000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 8.10 | 3.60 | 7.30 | 0.00 | - | 10 | 11 | 65.92% |
| XBI240531C00083000 | 2024-04-30 11:09AM EDT | 2024-05-31 | 4.40 | 5.05 | 6.20 | 0.00 | - | 3 | 9 | 36.84% |
| XBI240621C00083000 | 2024-05-08 9:56AM EDT | 2024-06-21 | 8.35 | 6.80 | 6.95 | 0.00 | - | 35 | 1,474 | 33.64% |
| XBI240719C00083000 | 2024-05-06 10:14AM EDT | 2024-07-19 | 9.97 | 7.55 | 9.20 | 0.00 | - | 1 | 45 | 42.51% |
| XBI240816C00083000 | 2024-04-30 3:07PM EDT | 2024-08-16 | 7.20 | 8.50 | 10.20 | 0.00 | - | 1 | 24 | 41.82% |
| XBI240920C00083000 | 2024-04-16 12:21PM EDT | 2024-09-20 | 9.46 | 9.40 | 11.05 | 0.00 | - | 3 | 151 | 40.17% |
| XBI241018C00083000 | 2024-04-26 9:55AM EDT | 2024-10-18 | 7.95 | 10.15 | 11.65 | 0.00 | - | 27 | 27 | 39.24% |
| XBI241220C00083000 | 2024-04-30 11:17AM EDT | 2024-12-20 | 10.77 | 11.00 | 13.20 | 0.00 | - | 16 | 17 | 39.24% |
| XBI250117C00083000 | 2024-04-29 11:50AM EDT | 2025-01-17 | 13.50 | 11.45 | 13.40 | +1.92 | +16.58% | 1 | 119 | 37.71% |
| XBI250620C00083000 | 2023-10-20 10:09AM EDT | 2025-06-20 | 6.20 | 8.65 | 9.20 | 0.00 | - | 1 | 144 | 17.53% |
| XBI251219C00083000 | 2024-02-23 4:24PM EDT | 2025-12-19 | 24.64 | 22.45 | 26.00 | 0.00 | - | 1 | 16 | 50.66% |
| XBI260116C00083000 | 2024-04-26 3:18PM EDT | 2026-01-16 | 16.28 | 17.30 | 20.40 | 0.00 | - | 3 | 8 | 40.43% |
| XBI261218C00083000 | 2024-01-25 11:27AM EDT | 2026-12-18 | 25.99 | 26.00 | 31.00 | 0.00 | - | 5 | 5 | 53.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00083000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 16 | 2,907 | 34.96% |
| XBI240524P00083000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 0.38 | 0.38 | 1.67 | +0.03 | +8.57% | 27 | 3,127 | 57.23% |
| XBI240531P00083000 | 2024-05-09 1:14PM EDT | 2024-05-31 | 0.65 | 0.23 | 1.04 | +0.12 | +22.64% | 1 | 43 | 36.52% |
| XBI240607P00083000 | 2024-05-10 12:11PM EDT | 2024-06-07 | 0.85 | 0.82 | 1.47 | -0.05 | -5.56% | 6 | 18 | 37.16% |
| XBI240614P00083000 | 2024-05-06 2:49PM EDT | 2024-06-14 | 0.93 | 0.34 | 2.13 | 0.00 | - | 1 | 2 | 40.45% |
| XBI240621P00083000 | 2024-05-10 2:27PM EDT | 2024-06-21 | 1.33 | 1.26 | 1.33 | +0.16 | +13.68% | 1,027 | 11,376 | 28.69% |
| XBI240719P00083000 | 2024-05-08 11:37AM EDT | 2024-07-19 | 1.82 | 1.28 | 1.97 | 0.00 | - | 1 | 725 | 27.17% |
| XBI240816P00083000 | 2024-05-10 12:44PM EDT | 2024-08-16 | 2.63 | 2.41 | 3.05 | +0.19 | +7.79% | 51 | 702 | 29.72% |
| XBI240920P00083000 | 2024-05-09 2:29PM EDT | 2024-09-20 | 3.15 | 2.87 | 4.00 | 0.00 | - | 21 | 7,253 | 30.43% |
| XBI241018P00083000 | 2024-04-22 1:59PM EDT | 2024-10-18 | 5.60 | 3.55 | 4.55 | 0.00 | - | 112 | 120 | 30.21% |
| XBI241220P00083000 | 2024-04-30 3:53PM EDT | 2024-12-20 | 6.30 | 4.40 | 6.10 | 0.00 | - | 5 | 10 | 31.66% |
| XBI250117P00083000 | 2024-05-07 3:06PM EDT | 2025-01-17 | 4.95 | 4.75 | 6.55 | 0.00 | - | 2 | 904 | 31.49% |
| XBI250620P00083000 | 2024-05-09 12:28PM EDT | 2025-06-20 | 6.95 | 6.40 | 8.25 | 0.00 | - | 29 | 372 | 29.68% |
| XBI251219P00083000 | 2024-05-03 2:29PM EDT | 2025-12-19 | 8.10 | 7.50 | 10.10 | 0.00 | - | 13 | 81 | 29.07% |
| XBI260116P00083000 | 2024-01-25 11:06AM EDT | 2026-01-16 | 10.20 | 7.05 | 9.40 | 0.00 | - | 12 | 24 | 26.77% |
| XBI261218P00083000 | 2024-04-22 1:00PM EDT | 2026-12-18 | 11.76 | 8.00 | 13.00 | 0.00 | - | - | 4 | 28.28% |
© 2024 Yahoo. Todos os direitos reservados.