Mercado fechado
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
78,20 -0,06 (-0,08%) OURO
2.366,90 -8,10 (-0,34%) Bitcoin USD
61.292,55 +302,76 (+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:88.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00088000 | 2024-05-06 10:26AM EDT | 2024-05-17 | 1.55 | 1.51 | 1.55 | -1.90 | -55.07% | 199 | 3,141 | 32.81% |
| XBI240524C00088000 | 2024-05-06 10:23AM EDT | 2024-05-24 | 2.13 | 1.03 | 2.16 | -2.02 | -48.67% | 6 | 100 | 31.52% |
| XBI240531C00088000 | 2024-05-03 11:08AM EDT | 2024-05-31 | 2.97 | 2.42 | 2.56 | -1.52 | -33.85% | 10 | 143 | 30.27% |
| XBI240607C00088000 | 2024-05-03 11:34AM EDT | 2024-06-07 | 4.68 | 2.04 | 4.90 | -0.02 | -0.43% | 10,000 | 10,026 | 50.59% |
| XBI240614C00088000 | 2024-05-08 9:36AM EDT | 2024-06-14 | 4.25 | 1.25 | 3.45 | 0.00 | - | - | 10 | 31.52% |
| XBI240621C00088000 | 2024-05-06 9:50AM EDT | 2024-06-21 | 3.65 | 3.55 | 3.70 | -1.74 | -32.28% | 13 | 1,666 | 30.84% |
| XBI240719C00088000 | 2024-05-06 10:15AM EDT | 2024-07-19 | 4.64 | 2.70 | 6.55 | -1.61 | -25.76% | 168 | 340 | 42.47% |
| XBI240816C00088000 | 2024-05-03 1:32PM EDT | 2024-08-16 | 5.44 | 5.40 | 7.50 | -1.71 | -23.92% | 1 | 241 | 41.09% |
| XBI240920C00088000 | 2024-04-16 2:29PM EDT | 2024-09-20 | 6.70 | 5.90 | 8.05 | +0.08 | +1.21% | 5 | 94 | 37.84% |
| XBI241018C00088000 | 2024-05-10 12:05PM EDT | 2024-10-18 | 7.65 | 6.45 | 7.85 | -4.25 | -35.71% | 1 | 102 | 33.51% |
| XBI250117C00088000 | 2024-05-03 9:52AM EDT | 2025-01-17 | 10.10 | 9.20 | 10.85 | -2.10 | -17.21% | 1 | 1,557 | 37.13% |
| XBI250620C00088000 | 2024-04-18 2:02PM EDT | 2025-06-20 | 10.95 | 11.55 | 15.00 | 0.00 | - | 47 | 704 | 40.64% |
| XBI260116C00088000 | 2024-04-24 12:31PM EDT | 2026-01-16 | 13.95 | 13.70 | 18.00 | 0.00 | - | 2 | 70 | 39.74% |
| XBI261218C00088000 | 2024-04-30 3:50PM EDT | 2026-12-18 | 18.31 | 18.05 | 22.00 | 0.00 | - | 2 | 2 | 39.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00088000 | 2024-05-06 9:38AM EDT | 2024-05-17 | 1.30 | 1.33 | 1.36 | +0.05 | +4.00% | 4,282 | 7,390 | 31.74% |
| XBI240524P00088000 | 2024-05-03 12:13PM EDT | 2024-05-24 | 1.85 | 1.79 | 1.93 | +0.26 | +16.35% | 407 | 91 | 30.15% |
| XBI240531P00088000 | 2024-05-03 10:23AM EDT | 2024-05-31 | 2.29 | 1.49 | 2.88 | +0.53 | +30.11% | 6 | 6 | 35.86% |
| XBI240607P00088000 | 2024-05-03 12:52PM EDT | 2024-06-07 | 1.82 | 2.43 | 2.55 | -0.40 | -18.02% | 1 | 21 | 27.42% |
| XBI240614P00088000 | 2024-05-02 3:40PM EDT | 2024-06-14 | 2.47 | 2.77 | 4.85 | -0.78 | -24.00% | 6 | 16 | 45.92% |
| XBI240621P00088000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 3.05 | 3.00 | 3.10 | +0.17 | +5.90% | 105 | 3,758 | 26.93% |
| XBI240719P00088000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 3.55 | 2.94 | 5.50 | +0.13 | +3.80% | 6 | 346 | 36.50% |
| XBI240816P00088000 | 2024-05-03 9:47AM EDT | 2024-08-16 | 4.25 | 4.30 | 4.55 | +0.69 | +19.38% | 218 | 411 | 25.53% |
| XBI240920P00088000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 5.00 | 4.75 | 5.45 | 0.00 | - | 21 | 2,122 | 26.16% |
| XBI241018P00088000 | 2024-04-15 2:21PM EDT | 2024-10-18 | 7.47 | 5.50 | 6.40 | 0.00 | - | 1 | 376 | 27.86% |
| XBI250117P00088000 | 2024-05-02 11:12AM EDT | 2025-01-17 | 7.30 | 6.80 | 8.30 | -0.55 | -7.01% | 15 | 5,817 | 28.81% |
| XBI250620P00088000 | 2024-04-15 10:35AM EDT | 2025-06-20 | 8.40 | 8.10 | 10.75 | -0.90 | -9.68% | 225 | 258 | 29.36% |
| XBI260116P00088000 | 2024-01-25 10:55AM EDT | 2026-01-16 | 12.35 | 8.80 | 11.30 | 0.00 | - | 10 | 60 | 25.06% |
© 2024 Yahoo. Todos os direitos reservados.