Mercado fechará em 3 h 42 min
BOVESPA
128.123,10 +523,53 (+0,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.765,94 +47,90 (+0,08%) PETROLEO CRU
78,90 +0,64 (+0,82%) OURO
2.342,90 -32,10 (-1,35%) Bitcoin USD
62.973,72 +1.497,09 (+2,44%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:18PM EDT. Mercado aberto.
Preço de exercício:87.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00087000 | 2024-05-13 11:50AM EDT | 2024-05-17 | 3.39 | 3.45 | 3.60 | +1.22 | +56.22% | 25 | 4,476 | 37.06% |
| XBI240524C00087000 | 2024-05-09 1:06PM EDT | 2024-05-24 | 3.60 | 3.95 | 4.05 | 0.00 | - | 1 | 353 | 32.91% |
| XBI240531C00087000 | 2024-05-03 10:06AM EDT | 2024-05-31 | 5.76 | 4.20 | 4.35 | 0.00 | - | 1 | 76 | 30.47% |
| XBI240607C00087000 | 2024-04-30 3:29PM EDT | 2024-06-07 | 2.59 | 4.65 | 4.75 | 0.00 | - | 4 | 7 | 30.79% |
| XBI240614C00087000 | 2024-05-03 10:17AM EDT | 2024-06-14 | 6.11 | 4.95 | 5.15 | 0.00 | - | 1 | 1 | 31.42% |
| XBI240621C00087000 | 2024-05-10 3:02PM EDT | 2024-06-21 | 4.17 | 5.30 | 5.40 | 0.00 | - | 1 | 639 | 30.84% |
| XBI240719C00087000 | 2024-05-13 10:05AM EDT | 2024-07-19 | 6.35 | 6.25 | 6.40 | +1.25 | +24.51% | 4 | 580 | 30.53% |
| XBI240816C00087000 | 2024-05-08 1:06PM EDT | 2024-08-16 | 6.65 | 7.10 | 8.95 | 0.00 | - | 1 | 126 | 40.15% |
| XBI240920C00087000 | 2024-04-23 11:05AM EDT | 2024-09-20 | 6.86 | 0.00 | 10.00 | 0.00 | - | 6 | 76 | 39.42% |
| XBI241018C00087000 | 2024-04-30 9:53AM EDT | 2024-10-18 | 7.18 | 0.00 | 10.50 | 0.00 | - | 1 | 50 | 37.96% |
| XBI250117C00087000 | 2024-05-08 3:21PM EDT | 2025-01-17 | 11.25 | 10.05 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| XBI250620C00087000 | 2024-03-14 9:50AM EDT | 2025-06-20 | 19.80 | 13.75 | 16.05 | 0.00 | - | 2 | 11 | 39.04% |
| XBI260116C00087000 | 2024-04-19 12:31PM EDT | 2026-01-16 | 13.55 | 15.50 | 19.35 | 0.00 | - | 35 | 306 | 39.08% |
| XBI261218C00087000 | 2024-04-29 3:01PM EDT | 2026-12-18 | 19.25 | 19.50 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00087000 | 2024-05-13 11:58AM EDT | 2024-05-17 | 0.36 | 0.33 | 0.37 | -0.57 | -61.29% | 38 | 4,047 | 34.47% |
| XBI240524P00087000 | 2024-05-13 11:35AM EDT | 2024-05-24 | 0.80 | 0.71 | 0.75 | -0.63 | -44.06% | 1,515 | 1,510 | 30.15% |
| XBI240531P00087000 | 2024-05-13 10:38AM EDT | 2024-05-31 | 0.90 | 0.86 | 1.02 | -0.85 | -48.57% | 4 | 125 | 27.98% |
| XBI240607P00087000 | 2024-05-08 2:14PM EDT | 2024-06-07 | 2.07 | 1.11 | 1.35 | 0.00 | - | 10 | 20 | 27.93% |
| XBI240614P00087000 | 2024-05-10 1:43PM EDT | 2024-06-14 | 2.47 | 1.54 | 1.69 | 0.00 | - | 10 | 13 | 28.32% |
| XBI240621P00087000 | 2024-05-13 12:02PM EDT | 2024-06-21 | 1.84 | 1.76 | 1.87 | -0.83 | -31.09% | 179 | 3,303 | 27.39% |
| XBI240719P00087000 | 2024-05-10 2:12PM EDT | 2024-07-19 | 2.73 | 2.48 | 2.56 | -0.57 | -17.27% | 10 | 467 | 25.84% |
| XBI240816P00087000 | 2024-05-09 11:38AM EDT | 2024-08-16 | 3.90 | 3.05 | 3.30 | 0.00 | - | 4 | 450 | 26.01% |
| XBI240920P00087000 | 2024-05-10 12:37PM EDT | 2024-09-20 | 4.95 | 3.35 | 4.90 | 0.00 | - | 2 | 5,102 | 30.06% |
| XBI241018P00087000 | 2024-04-12 3:25PM EDT | 2024-10-18 | 6.40 | 5.00 | 5.40 | 0.00 | - | 2 | 82 | 29.48% |
| XBI250117P00087000 | 2024-05-08 10:51AM EDT | 2025-01-17 | 6.95 | 5.85 | 7.15 | 0.00 | - | 108 | 313 | 29.61% |
| XBI250620P00087000 | 2024-05-07 10:46AM EDT | 2025-06-20 | 8.40 | 7.45 | 9.80 | 0.00 | - | 6 | 5 | 30.56% |
| XBI260116P00087000 | 2024-05-09 3:55PM EDT | 2026-01-16 | 10.50 | 0.00 | 11.05 | 0.00 | - | 2 | 215 | 27.58% |
| XBI261218P00087000 | 2024-01-18 1:46PM EDT | 2026-12-18 | 15.25 | 9.00 | 14.00 | 0.00 | - | 5 | 5 | 27.48% |
© 2024 Yahoo. Todos os direitos reservados.