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
61.123,49 +441,09 (+0,73%)
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:86.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00086000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 2.92 | 2.76 | 2.86 | -0.78 | -21.08% | 32 | 9,668 | 35.06% |
| XBI240524C00086000 | 2024-05-10 11:26AM EDT | 2024-05-24 | 3.35 | 2.73 | 3.40 | -0.87 | -20.62% | 2 | 73 | 33.01% |
| XBI240531C00086000 | 2024-05-08 3:10PM EDT | 2024-05-31 | 4.19 | 2.51 | 5.40 | 0.00 | - | 4 | 18 | 52.22% |
| XBI240607C00086000 | 2024-05-07 1:15PM EDT | 2024-06-07 | 6.05 | 3.80 | 4.20 | 0.00 | - | 5 | 6 | 31.86% |
| XBI240614C00086000 | 2024-05-09 11:13AM EDT | 2024-06-14 | 5.52 | 3.55 | 4.60 | 0.00 | - | 25 | 25 | 32.30% |
| XBI240621C00086000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 4.86 | 4.70 | 4.85 | -0.74 | -13.21% | 52 | 434 | 31.64% |
| XBI240719C00086000 | 2024-05-07 2:57PM EDT | 2024-07-19 | 7.27 | 4.80 | 5.90 | 0.00 | - | 1 | 170 | 31.49% |
| XBI240816C00086000 | 2024-05-10 1:20PM EDT | 2024-08-16 | 6.60 | 6.55 | 8.40 | +0.11 | +1.69% | 192 | 145 | 40.72% |
| XBI240920C00086000 | 2024-05-03 12:57PM EDT | 2024-09-20 | 9.54 | 7.60 | 8.25 | 0.00 | - | 10 | 85 | 34.18% |
| XBI241018C00086000 | 2024-05-07 2:13PM EDT | 2024-10-18 | 9.50 | 7.65 | 8.80 | 0.00 | - | 1 | 0 | 33.47% |
| XBI241220C00086000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 9.35 | 9.95 | 11.55 | 0.00 | - | - | 26 | 38.61% |
| XBI250117C00086000 | 2024-04-24 10:22AM EDT | 2025-01-17 | 10.00 | 9.95 | 12.15 | 0.00 | - | 1 | 591 | 38.51% |
| XBI250620C00086000 | 2024-04-23 1:19PM EDT | 2025-06-20 | 12.30 | 11.00 | 14.75 | 0.00 | - | 12 | 19 | 37.55% |
| XBI260116C00086000 | 2024-04-23 2:56PM EDT | 2026-01-16 | 16.22 | 14.70 | 19.00 | 0.00 | - | 50 | 51 | 40.16% |
| XBI261218C00086000 | 2024-02-27 12:21PM EDT | 2026-12-18 | 31.59 | 24.50 | 28.00 | 0.00 | - | - | 10 | 49.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00086000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.58 | 0.58 | 0.63 | +0.12 | +26.09% | 1,256 | 3,596 | 32.72% |
| XBI240524P00086000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 1.04 | 1.02 | 1.14 | +0.09 | +9.47% | 19 | 105 | 31.03% |
| XBI240531P00086000 | 2024-05-09 3:44PM EDT | 2024-05-31 | 1.10 | 0.70 | 1.48 | 0.00 | - | 13 | 21 | 29.52% |
| XBI240607P00086000 | 2024-05-10 12:24PM EDT | 2024-06-07 | 1.74 | 1.60 | 1.86 | +0.30 | +20.83% | 6 | 24 | 29.66% |
| XBI240614P00086000 | 2024-05-09 2:42PM EDT | 2024-06-14 | 1.47 | 1.34 | 2.82 | -0.32 | -17.88% | 3 | 10 | 35.82% |
| XBI240621P00086000 | 2024-05-10 3:12PM EDT | 2024-06-21 | 2.22 | 2.17 | 2.25 | +0.23 | +11.56% | 130 | 6,437 | 27.56% |
| XBI240628P00086000 | 2024-05-09 12:07PM EDT | 2024-06-28 | 2.25 | 2.12 | 3.05 | 0.00 | - | 10 | 10 | 32.02% |
| XBI240719P00086000 | 2024-05-10 12:30PM EDT | 2024-07-19 | 3.09 | 1.84 | 3.55 | +0.57 | +22.62% | 1 | 359 | 30.09% |
| XBI240816P00086000 | 2024-05-08 2:51PM EDT | 2024-08-16 | 3.55 | 3.45 | 4.25 | 0.00 | - | 1 | 74 | 29.36% |
| XBI240920P00086000 | 2024-05-09 2:29PM EDT | 2024-09-20 | 4.20 | 4.10 | 5.25 | 0.00 | - | 21 | 503 | 30.03% |
| XBI241018P00086000 | 2024-04-22 11:41AM EDT | 2024-10-18 | 7.80 | 4.40 | 5.80 | 0.00 | - | 2 | 0 | 29.70% |
| XBI250117P00086000 | 2024-05-08 10:50AM EDT | 2025-01-17 | 6.55 | 5.75 | 7.90 | 0.00 | - | 10 | 581 | 31.10% |
| XBI250620P00086000 | 2024-05-07 11:25AM EDT | 2025-06-20 | 7.75 | 6.00 | 9.85 | 0.00 | - | 41 | 57 | 29.89% |
| XBI260116P00086000 | 2024-01-25 11:20AM EDT | 2026-01-16 | 11.30 | 8.05 | 10.55 | 0.00 | - | 740 | 710 | 25.84% |
| XBI261218P00086000 | 2024-04-15 2:43PM EDT | 2026-12-18 | 12.00 | 9.50 | 14.50 | 0.00 | - | - | 6 | 27.99% |
© 2024 Yahoo. Todos os direitos reservados.