Mercado abrirá em 6 h 31 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
78,19 -0,07 (-0,09%) OURO
2.357,00 -18,00 (-0,76%) Bitcoin USD
61.209,88 +234,10 (+0,38%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00090000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 968 | 0 | 6.25% |
| XBI240524C00090000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.23 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| XBI240531C00090000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 1.63 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| XBI240607C00090000 | 2024-05-10 10:23AM EDT | 2024-06-07 | 2.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| XBI240614C00090000 | 2024-05-10 2:53PM EDT | 2024-06-14 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| XBI240621C00090000 | 2024-05-10 3:18PM EDT | 2024-06-21 | 2.62 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 1.56% |
| XBI240719C00090000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| XBI240816C00090000 | 2024-05-10 2:54PM EDT | 2024-08-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| XBI240920C00090000 | 2024-05-09 3:56PM EDT | 2024-09-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| XBI241018C00090000 | 2024-05-08 2:27PM EDT | 2024-10-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XBI241115C00090000 | 2024-05-10 3:56PM EDT | 2024-11-15 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XBI241220C00090000 | 2024-05-07 11:52AM EDT | 2024-12-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XBI250117C00090000 | 2024-05-10 1:54PM EDT | 2025-01-17 | 8.92 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| XBI250321C00090000 | 2024-05-10 11:40AM EDT | 2025-03-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| XBI250620C00090000 | 2024-05-02 10:28AM EDT | 2025-06-20 | 12.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| XBI250919C00090000 | 2024-04-23 2:29PM EDT | 2025-09-19 | 12.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| XBI251219C00090000 | 2024-04-17 10:56AM EDT | 2025-12-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| XBI260116C00090000 | 2024-05-09 12:27PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| XBI261218C00090000 | 2024-05-03 11:51AM EDT | 2026-12-18 | 19.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00090000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 2.46 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| XBI240524P00090000 | 2024-05-10 10:35AM EDT | 2024-05-24 | 2.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XBI240531P00090000 | 2024-05-10 9:58AM EDT | 2024-05-31 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240607P00090000 | 2024-05-08 11:04AM EDT | 2024-06-07 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI240614P00090000 | 2024-05-07 10:13AM EDT | 2024-06-14 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240621P00090000 | 2024-05-10 1:50PM EDT | 2024-06-21 | 4.14 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| XBI240719P00090000 | 2024-05-10 2:45PM EDT | 2024-07-19 | 4.81 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XBI240816P00090000 | 2024-05-10 10:34AM EDT | 2024-08-16 | 5.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240920P00090000 | 2024-05-10 12:34PM EDT | 2024-09-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI241018P00090000 | 2024-05-08 10:51AM EDT | 2024-10-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XBI241115P00090000 | 2024-04-29 9:59AM EDT | 2024-11-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI241220P00090000 | 2024-05-10 10:32AM EDT | 2024-12-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI250117P00090000 | 2024-05-10 10:32AM EDT | 2025-01-17 | 8.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI250321P00090000 | 2024-05-08 11:50AM EDT | 2025-03-21 | 9.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI250620P00090000 | 2024-04-18 12:53PM EDT | 2025-06-20 | 11.96 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XBI250919P00090000 | 2024-03-01 11:26AM EDT | 2025-09-19 | 7.45 | 7.70 | 10.05 | 0.00 | - | 2 | 128 | 22.05% |
| XBI251219P00090000 | 2024-05-03 10:52AM EDT | 2025-12-19 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI260116P00090000 | 2024-05-07 3:48PM EDT | 2026-01-16 | 11.48 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| XBI261218P00090000 | 2024-04-12 3:22PM EDT | 2026-12-18 | 13.50 | 11.50 | 15.00 | 0.00 | - | 1 | 7 | 24.70% |
© 2024 Yahoo. Todos os direitos reservados.