Mercado fechado
BOVESPA
128.260,97 +661,40 (+0,52%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.671,80 -46,24 (-0,08%) PETROLEO CRU
79,20 +0,94 (+1,20%) OURO
2.343,30 -31,70 (-1,33%) Bitcoin USD
63.144,07 +1.804,02 (+2,94%)
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:84.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00084000 | 2024-05-13 10:49AM EDT | 2024-05-17 | 6.52 | 5.00 | 7.05 | +2.02 | +44.89% | 859 | 3,675 | 80.18% |
| XBI240524C00084000 | 2024-05-10 3:00PM EDT | 2024-05-24 | 4.75 | 6.20 | 8.15 | 0.00 | - | 13 | 44 | 54.30% |
| XBI240531C00084000 | 2024-05-02 12:42PM EDT | 2024-05-31 | 5.68 | 6.45 | 6.65 | 0.00 | - | 3 | 8 | 34.16% |
| XBI240621C00084000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 6.16 | 7.30 | 7.50 | 0.00 | - | 10 | 234 | 33.25% |
| XBI240719C00084000 | 2024-05-10 10:25AM EDT | 2024-07-19 | 7.85 | 8.15 | 8.40 | 0.00 | - | 26 | 227 | 32.51% |
| XBI240816C00084000 | 2024-05-07 1:44PM EDT | 2024-08-16 | 9.80 | 9.05 | 9.30 | 0.00 | - | 3 | 141 | 32.96% |
| XBI240920C00084000 | 2024-05-09 3:50PM EDT | 2024-09-20 | 9.80 | 9.05 | 11.75 | 0.00 | - | 1 | 7,695 | 40.76% |
| XBI241018C00084000 | 2024-05-01 2:44PM EDT | 2024-10-18 | 10.50 | 9.55 | 12.35 | 0.00 | - | 3 | 5 | 39.73% |
| XBI250117C00084000 | 2024-05-02 10:03AM EDT | 2025-01-17 | 12.07 | 11.80 | 14.60 | 0.00 | - | 5 | 374 | 39.83% |
| XBI250620C00084000 | 2024-04-04 9:30AM EDT | 2025-06-20 | 19.16 | 16.35 | 17.00 | 0.00 | - | 1 | 11 | 38.14% |
| XBI251219C00084000 | 2024-04-19 1:36PM EDT | 2025-12-19 | 14.50 | 16.00 | 20.45 | 0.00 | - | 1 | 4 | 39.81% |
| XBI260116C00084000 | 2024-04-26 11:11AM EDT | 2026-01-16 | 15.20 | 17.00 | 20.90 | 0.00 | - | 1 | 12 | 39.94% |
| XBI261218C00084000 | 2024-04-26 11:05AM EDT | 2026-12-18 | 19.20 | 21.00 | 24.50 | 0.00 | - | 1 | 11 | 38.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00084000 | 2024-05-13 3:37PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | -0.15 | -62.50% | 143 | 7,843 | 37.70% |
| XBI240524P00084000 | 2024-05-13 11:52AM EDT | 2024-05-24 | 0.27 | 0.24 | 0.28 | -0.28 | -50.91% | 1 | 2,594 | 31.49% |
| XBI240531P00084000 | 2024-05-09 2:02PM EDT | 2024-05-31 | 0.70 | 0.09 | 0.45 | 0.00 | - | 1 | 29 | 29.00% |
| XBI240607P00084000 | 2024-05-10 12:26PM EDT | 2024-06-07 | 1.16 | 0.61 | 0.67 | 0.00 | - | 1 | 51 | 28.57% |
| XBI240614P00084000 | 2024-05-10 1:26PM EDT | 2024-06-14 | 1.47 | 0.57 | 0.93 | 0.00 | - | 1 | 14 | 28.91% |
| XBI240621P00084000 | 2024-05-13 3:58PM EDT | 2024-06-21 | 1.05 | 1.01 | 1.08 | -0.49 | -31.82% | 805 | 5,242 | 28.00% |
| XBI240719P00084000 | 2024-05-13 1:06PM EDT | 2024-07-19 | 1.66 | 1.64 | 1.71 | -0.55 | -24.89% | 3 | 1,433 | 26.72% |
| XBI240816P00084000 | 2024-05-13 10:28AM EDT | 2024-08-16 | 2.12 | 2.20 | 2.33 | -0.68 | -24.29% | 1 | 40 | 26.54% |
| XBI240920P00084000 | 2024-05-13 1:15PM EDT | 2024-09-20 | 3.23 | 2.72 | 0.00 | -0.22 | -6.38% | 8 | 426 | 3.13% |
| XBI241018P00084000 | 2024-04-22 1:52PM EDT | 2024-10-18 | 6.05 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 28.17% |
| XBI250117P00084000 | 2024-05-10 12:02PM EDT | 2025-01-17 | 5.70 | 4.75 | 5.85 | 0.00 | - | 3 | 215 | 29.66% |
| XBI250620P00084000 | 2024-05-07 11:03AM EDT | 2025-06-20 | 7.00 | 6.20 | 8.35 | 0.00 | - | - | 13 | 30.48% |
| XBI251219P00084000 | 2024-03-11 3:30PM EDT | 2025-12-19 | 7.68 | 6.70 | 9.75 | 0.00 | - | 1 | 26 | 28.61% |
| XBI260116P00084000 | 2024-04-19 3:19PM EDT | 2026-01-16 | 11.40 | 0.00 | 9.80 | 0.00 | - | 101 | 563 | 28.06% |
| XBI261218P00084000 | 2024-02-29 4:50PM EDT | 2026-12-18 | 8.88 | 8.10 | 10.65 | 0.00 | - | 1 | 2 | 24.14% |
© 2024 Yahoo. Todos os direitos reservados.