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
61.342,96 +262,55 (+0,43%)
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:89.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00089000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 1.08 | 1.05 | 1.08 | -1.66 | -60.58% | 142 | 6,099 | 32.47% |
| XBI240524C00089000 | 2024-05-03 9:35AM EDT | 2024-05-24 | 1.59 | 0.94 | 1.67 | -2.36 | -59.75% | 83 | 49 | 31.06% |
| XBI240531C00089000 | 2024-05-03 2:19PM EDT | 2024-05-31 | 2.02 | 0.33 | 2.66 | -1.73 | -46.13% | 87 | 98 | 37.13% |
| XBI240607C00089000 | 2024-05-03 11:01AM EDT | 2024-06-07 | 3.60 | 0.49 | 3.35 | -0.60 | -14.29% | 9 | 23 | 39.19% |
| XBI240614C00089000 | 2024-05-03 10:07AM EDT | 2024-06-14 | 5.04 | 1.00 | 4.75 | 0.00 | - | 1 | 3 | 47.97% |
| XBI240621C00089000 | 2024-05-06 10:14AM EDT | 2024-06-21 | 3.15 | 3.05 | 3.20 | -1.60 | -33.68% | 124 | 7,005 | 30.52% |
| XBI240719C00089000 | 2024-05-03 10:32AM EDT | 2024-07-19 | 4.05 | 3.05 | 4.25 | -1.92 | -32.16% | 40 | 290 | 30.40% |
| XBI240816C00089000 | 2024-04-25 10:10AM EDT | 2024-08-16 | 5.49 | 4.90 | 5.25 | +2.34 | +74.29% | 5 | 184 | 31.15% |
| XBI240920C00089000 | 2024-05-03 9:46AM EDT | 2024-09-20 | 8.56 | 5.90 | 7.10 | 0.00 | - | 2 | 30 | 35.46% |
| XBI241018C00089000 | 2024-04-12 1:42PM EDT | 2024-10-18 | 8.35 | 5.85 | 7.70 | 0.00 | - | 40 | 42 | 34.79% |
| XBI250117C00089000 | 2024-05-02 3:31PM EDT | 2025-01-17 | 10.20 | 8.70 | 10.30 | 0.00 | - | 31 | 793 | 36.73% |
| XBI250620C00089000 | 2024-05-02 1:06PM EDT | 2025-06-20 | 13.35 | 11.10 | 13.80 | 0.00 | - | 1 | 105 | 38.47% |
| XBI260116C00089000 | 2024-05-01 1:05PM EDT | 2026-01-16 | 14.80 | 14.20 | 17.50 | 0.00 | - | 2 | 483 | 39.50% |
| XBI261218C00089000 | 2024-04-22 10:58AM EDT | 2026-12-18 | 16.75 | 17.00 | 21.50 | 0.00 | - | 5 | 33 | 39.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00089000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 1.76 | 1.87 | 1.90 | +0.11 | +6.67% | 755 | 1,300 | 31.54% |
| XBI240524P00089000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 1.70 | 2.10 | 2.61 | -0.30 | -15.00% | 51 | 54 | 32.28% |
| XBI240531P00089000 | 2024-05-03 12:42PM EDT | 2024-05-31 | 2.90 | 1.53 | 4.15 | +0.67 | +30.04% | 39 | 69 | 44.80% |
| XBI240607P00089000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 2.74 | 2.34 | 4.75 | +0.03 | +1.11% | 33 | 40 | 44.85% |
| XBI240614P00089000 | 2024-05-10 11:12AM EDT | 2024-06-14 | 3.10 | 2.45 | 4.40 | +0.21 | +7.27% | 3 | 10 | 36.69% |
| XBI240621P00089000 | 2024-05-06 10:09AM EDT | 2024-06-21 | 3.55 | 3.50 | 3.60 | +0.25 | +7.58% | 157 | 1,975 | 26.62% |
| XBI240628P00089000 | 2024-05-09 12:09PM EDT | 2024-06-28 | 3.40 | 2.53 | 5.80 | 0.00 | - | 1 | 1 | 41.87% |
| XBI240719P00089000 | 2024-05-03 1:42PM EDT | 2024-07-19 | 4.25 | 2.83 | 4.35 | +0.30 | +7.59% | 3 | 458 | 25.44% |
| XBI240816P00089000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 4.57 | 4.75 | 6.85 | 0.00 | - | 15 | 388 | 35.25% |
| XBI240920P00089000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 5.55 | 5.20 | 6.55 | +0.86 | +18.34% | 6 | 90 | 28.80% |
| XBI241018P00089000 | 2024-05-01 2:11PM EDT | 2024-10-18 | 7.29 | 6.00 | 7.35 | 0.00 | - | 1 | 4 | 29.60% |
| XBI250117P00089000 | 2024-04-29 9:49AM EDT | 2025-01-17 | 7.60 | 7.50 | 8.65 | -1.92 | -20.17% | 24 | 471 | 28.10% |
| XBI250620P00089000 | 2024-05-03 3:19PM EDT | 2025-06-20 | 9.10 | 8.50 | 11.25 | 0.00 | - | 301 | 602 | 29.19% |
| XBI261218P00089000 | 2024-01-16 4:30PM EDT | 2026-12-18 | 15.25 | 9.50 | 14.50 | 0.00 | - | - | 0 | 24.85% |
© 2024 Yahoo. Todos os direitos reservados.