Mercado fechará em 4 h 38 min
BOVESPA
128.128,58 +529,01 (+0,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.944,88 +226,84 (+0,39%) PETROLEO CRU
79,06 +0,80 (+1,02%) OURO
2.342,50 -32,50 (-1,37%) Bitcoin USD
62.950,36 +1.784,46 (+2,92%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:22AM EDT. Mercado aberto.
Preço de exercício:91.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00091000 | 2024-05-13 10:58AM EDT | 2024-05-17 | 1.16 | 1.25 | 1.28 | +0.68 | +141.67% | 5,282 | 6,458 | 36.96% |
| XBI240524C00091000 | 2024-05-13 10:24AM EDT | 2024-05-24 | 1.75 | 1.86 | 1.90 | +0.82 | +88.17% | 11 | 223 | 33.40% |
| XBI240531C00091000 | 2024-05-10 12:43PM EDT | 2024-05-31 | 1.23 | 1.73 | 2.27 | 0.00 | - | 24 | 67 | 31.06% |
| XBI240607C00091000 | 2024-05-10 12:22PM EDT | 2024-06-07 | 1.63 | 2.55 | 2.75 | 0.00 | - | 22 | 39 | 31.54% |
| XBI240614C00091000 | 2024-05-13 10:30AM EDT | 2024-06-14 | 2.87 | 2.60 | 3.15 | +0.91 | +46.43% | 4 | 56 | 31.69% |
| XBI240621C00091000 | 2024-05-13 10:29AM EDT | 2024-06-21 | 3.25 | 3.30 | 3.45 | +1.01 | +45.09% | 1,450 | 1,509 | 31.30% |
| XBI240719C00091000 | 2024-05-13 11:06AM EDT | 2024-07-19 | 4.40 | 4.25 | 4.40 | +0.90 | +25.79% | 4 | 314 | 30.10% |
| XBI240816C00091000 | 2024-05-08 2:25PM EDT | 2024-08-16 | 4.70 | 5.20 | 5.45 | 0.00 | - | 2 | 355 | 31.02% |
| XBI240920C00091000 | 2024-05-10 2:20PM EDT | 2024-09-20 | 5.25 | 0.00 | 6.90 | 0.00 | - | 1 | 145 | 33.26% |
| XBI241018C00091000 | 2024-05-07 11:37AM EDT | 2024-10-18 | 7.69 | 5.65 | 7.80 | 0.00 | - | 1 | 16 | 33.99% |
| XBI250117C00091000 | 2024-05-07 3:01PM EDT | 2025-01-17 | 9.79 | 0.00 | 10.15 | 0.00 | - | 18 | 846 | 35.02% |
| XBI250620C00091000 | 2024-04-26 2:34PM EDT | 2025-06-20 | 9.32 | 0.00 | 13.65 | 0.00 | - | 5 | 61 | 36.87% |
| XBI260116C00091000 | 2024-04-11 9:37AM EDT | 2026-01-16 | 17.00 | 12.35 | 16.50 | 0.00 | - | 12 | 35 | 36.12% |
| XBI261218C00091000 | 2024-04-25 11:47AM EDT | 2026-12-18 | 14.70 | 17.50 | 21.50 | 0.00 | - | 6 | 6 | 37.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00091000 | 2024-05-13 11:01AM EDT | 2024-05-17 | 1.55 | 1.48 | 1.53 | -1.80 | -53.73% | 9 | 415 | 28.37% |
| XBI240524P00091000 | 2024-05-10 12:05PM EDT | 2024-05-24 | 3.56 | 1.99 | 2.02 | 0.00 | - | 2 | 4 | 25.88% |
| XBI240531P00091000 | 2024-05-13 10:05AM EDT | 2024-05-31 | 2.40 | 2.29 | 2.47 | -0.95 | -28.36% | 2 | 5 | 26.07% |
| XBI240607P00091000 | 2024-05-07 11:49AM EDT | 2024-06-07 | 3.20 | 2.66 | 2.75 | 0.00 | - | 2 | 5 | 25.20% |
| XBI240614P00091000 | 2024-05-13 10:23AM EDT | 2024-06-14 | 3.20 | 2.94 | 3.15 | -1.42 | -30.74% | 2 | 3 | 26.06% |
| XBI240621P00091000 | 2024-05-13 10:51AM EDT | 2024-06-21 | 3.45 | 3.20 | 3.30 | -1.35 | -28.13% | 11 | 2,578 | 24.93% |
| XBI240719P00091000 | 2024-05-10 12:00PM EDT | 2024-07-19 | 5.10 | 3.90 | 4.75 | 0.00 | - | 8 | 210 | 28.44% |
| XBI240816P00091000 | 2024-04-23 1:54PM EDT | 2024-08-16 | 8.05 | 4.60 | 4.80 | 0.00 | - | 1 | 308 | 24.21% |
| XBI240920P00091000 | 2024-05-09 2:29PM EDT | 2024-09-20 | 6.45 | 5.30 | 0.00 | 0.00 | - | 5 | 1,577 | 0.00% |
| XBI241018P00091000 | 2024-05-06 11:49AM EDT | 2024-10-18 | 6.65 | 5.90 | 7.45 | 0.00 | - | 1 | 44 | 29.96% |
| XBI241220P00091000 | 2024-05-06 2:36PM EDT | 2024-12-20 | 7.70 | 7.20 | 8.70 | 0.00 | - | - | 3 | 29.82% |
| XBI250117P00091000 | 2024-05-07 11:57AM EDT | 2025-01-17 | 8.30 | 7.60 | 9.60 | 0.00 | - | 12 | 526 | 31.13% |
| XBI250620P00091000 | 2024-05-07 9:54AM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 20 | 157 | 0.00% |
| XBI260116P00091000 | 2024-04-10 10:13AM EDT | 2026-01-16 | 11.25 | 10.25 | 14.50 | 0.00 | - | - | 5 | 30.46% |
© 2024 Yahoo. Todos os direitos reservados.