Mercado abrirá em 9 h 48 min
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
78,07 -0,19 (-0,24%) OURO
2.364,80 -10,20 (-0,43%) Bitcoin USD
60.958,65 +85,25 (+0,14%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00085000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 3.61 | 3.40 | 3.70 | -2.19 | -37.76% | 32 | 20,072 | 41.70% |
| XBI240524C00085000 | 2024-05-06 9:35AM EDT | 2024-05-24 | 4.10 | 3.35 | 4.15 | -1.94 | -32.12% | 4 | 34 | 35.74% |
| XBI240531C00085000 | 2024-05-01 3:24PM EDT | 2024-05-31 | 4.45 | 3.50 | 6.00 | -1.30 | -22.61% | 8 | 34 | 53.93% |
| XBI240607C00085000 | 2024-05-03 11:21AM EDT | 2024-06-07 | 4.82 | 2.87 | 4.90 | -1.88 | -28.06% | 3 | 37 | 33.40% |
| XBI240621C00085000 | 2024-05-06 10:08AM EDT | 2024-06-21 | 5.47 | 5.35 | 5.50 | -2.08 | -27.55% | 26 | 17,393 | 32.57% |
| XBI240719C00085000 | 2024-05-06 10:15AM EDT | 2024-07-19 | 6.30 | 6.25 | 6.70 | -2.30 | -26.74% | 1 | 307 | 33.39% |
| XBI240816C00085000 | 2024-05-03 9:32AM EDT | 2024-08-16 | 7.20 | 7.15 | 9.10 | -2.63 | -26.75% | 64 | 333 | 41.99% |
| XBI240920C00085000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 10.40 | 8.20 | 9.50 | 0.00 | - | 12 | 89 | 37.92% |
| XBI241018C00085000 | 2024-04-25 9:51AM EDT | 2024-10-18 | 10.20 | 8.90 | 11.05 | +3.95 | +63.20% | 1 | 17 | 41.35% |
| XBI241115C00085000 | 2024-04-29 9:38AM EDT | 2024-11-15 | 11.68 | 9.75 | 10.60 | +2.63 | +29.06% | 35 | 53 | 36.27% |
| XBI241220C00085000 | 2024-05-02 3:06PM EDT | 2024-12-20 | 11.70 | 10.55 | 12.45 | 0.00 | - | 4 | 10 | 40.28% |
| XBI250117C00085000 | 2024-05-03 10:30AM EDT | 2025-01-17 | 12.00 | 11.10 | 13.05 | -1.63 | -11.96% | 14 | 912 | 40.10% |
| XBI250321C00085000 | 2024-04-30 3:42PM EDT | 2025-03-21 | 14.45 | 12.30 | 14.05 | +3.15 | +27.88% | 36 | 34 | 39.03% |
| XBI250620C00085000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 16.55 | 11.55 | 16.50 | +5.00 | +43.29% | 1 | 1,701 | 41.26% |
| XBI250919C00085000 | 2024-04-17 9:59AM EDT | 2025-09-19 | 14.77 | 13.00 | 17.65 | 0.00 | - | 1 | 229 | 40.22% |
| XBI251219C00085000 | 2024-05-03 11:51AM EDT | 2025-12-19 | 20.22 | 15.35 | 19.15 | 0.00 | - | 1 | 67 | 40.50% |
| XBI260116C00085000 | 2024-05-03 1:01PM EDT | 2026-01-16 | 18.65 | 16.20 | 19.50 | -1.00 | -5.09% | 12 | 16 | 40.38% |
| XBI260618C00085000 | 2024-04-24 12:09PM EDT | 2026-06-18 | 17.25 | 17.25 | 21.50 | 0.00 | - | 2 | 2 | 40.28% |
| XBI261218C00085000 | 2024-04-30 3:18PM EDT | 2026-12-18 | 19.93 | 19.00 | 23.50 | 0.00 | - | 4 | 14 | 39.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00085000 | 2024-05-06 10:15AM EDT | 2024-05-17 | 0.40 | 0.36 | 0.41 | -0.13 | -24.53% | 7,901 | 32,939 | 36.62% |
| XBI240524P00085000 | 2024-05-03 10:48AM EDT | 2024-05-24 | 0.81 | 0.75 | 0.96 | +0.06 | +8.00% | 3 | 553 | 34.82% |
| XBI240531P00085000 | 2024-05-03 3:13PM EDT | 2024-05-31 | 1.03 | 0.95 | 2.13 | -0.04 | -3.74% | 47 | 142 | 44.14% |
| XBI240607P00085000 | 2024-05-03 12:52PM EDT | 2024-06-07 | 1.44 | 0.49 | 1.58 | +0.13 | +9.92% | 1 | 67 | 31.28% |
| XBI240614P00085000 | 2024-05-10 1:13PM EDT | 2024-06-14 | 1.79 | 0.62 | 1.84 | +0.02 | +1.13% | 16 | 9 | 30.49% |
| XBI240621P00085000 | 2024-05-06 10:23AM EDT | 2024-06-21 | 1.83 | 1.82 | 1.89 | -0.05 | -2.66% | 7,308 | 38,470 | 28.17% |
| XBI240719P00085000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 2.55 | 2.28 | 2.78 | +0.06 | +2.41% | 105 | 1,448 | 27.95% |
| XBI240816P00085000 | 2024-05-03 2:54PM EDT | 2024-08-16 | 3.30 | 3.05 | 3.30 | +0.20 | +6.45% | 23 | 136 | 26.59% |
| XBI240920P00085000 | 2024-05-03 12:24PM EDT | 2024-09-20 | 4.05 | 3.70 | 4.35 | +0.31 | +8.29% | 65 | 743 | 28.00% |
| XBI241018P00085000 | 2024-05-03 11:20AM EDT | 2024-10-18 | 4.10 | 4.25 | 4.55 | +0.01 | +0.24% | 842 | 777 | 26.32% |
| XBI241115P00085000 | 2024-04-30 3:54PM EDT | 2024-11-15 | 4.60 | 4.75 | 5.50 | -2.15 | -31.85% | 177 | 288 | 28.21% |
| XBI241220P00085000 | 2024-04-26 3:49PM EDT | 2024-12-20 | 5.70 | 5.25 | 6.75 | -2.25 | -28.30% | 1 | 124 | 30.62% |
| XBI250117P00085000 | 2024-05-03 9:53AM EDT | 2025-01-17 | 5.95 | 5.35 | 6.95 | +0.65 | +12.26% | 38 | 4,672 | 29.57% |
| XBI250321P00085000 | 2024-05-03 2:40PM EDT | 2025-03-21 | 6.48 | 6.25 | 8.10 | -0.02 | -0.31% | 2 | 3 | 30.09% |
| XBI250620P00085000 | 2024-04-22 10:27AM EDT | 2025-06-20 | 9.80 | 6.85 | 9.15 | 0.00 | - | 10 | 1,358 | 29.43% |
| XBI250919P00085000 | 2024-05-03 2:11PM EDT | 2025-09-19 | 8.10 | 7.35 | 9.90 | 0.00 | - | 5 | 12 | 28.50% |
| XBI251219P00085000 | 2024-04-26 1:00PM EDT | 2025-12-19 | 10.90 | 8.30 | 10.95 | 0.00 | - | 5 | 279 | 28.64% |
| XBI260116P00085000 | 2024-04-04 12:10PM EDT | 2026-01-16 | 9.55 | 8.85 | 9.90 | 0.00 | - | 1,675 | 2,351 | 25.59% |
| XBI261218P00085000 | 2024-04-17 3:05PM EDT | 2026-12-18 | 12.18 | 9.00 | 14.00 | 0.00 | - | 5 | 1,516 | 28.12% |
© 2024 Yahoo. Todos os direitos reservados.