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
61.341,96 +254,15 (+0,42%)
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:92.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00092000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.30 | 0.28 | 0.31 | -1.05 | -77.78% | 178 | 1,894 | 33.01% |
| XBI240524C00092000 | 2024-05-06 10:26AM EDT | 2024-05-24 | 0.69 | 0.65 | 0.69 | -1.04 | -60.12% | 20 | 146 | 30.57% |
| XBI240531C00092000 | 2024-05-03 12:10PM EDT | 2024-05-31 | 1.00 | 0.82 | 1.18 | -1.14 | -53.27% | 34 | 72 | 31.86% |
| XBI240607C00092000 | 2024-05-03 11:12AM EDT | 2024-06-07 | 2.75 | 1.14 | 1.33 | +0.13 | +4.96% | 6 | 21 | 29.22% |
| XBI240614C00092000 | 2024-05-03 2:50PM EDT | 2024-06-14 | 1.75 | 1.43 | 1.70 | -1.25 | -41.67% | 19 | 31 | 29.87% |
| XBI240621C00092000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 1.89 | 1.84 | 1.92 | -1.32 | -41.12% | 601 | 4,261 | 29.22% |
| XBI240719C00092000 | 2024-05-06 10:26AM EDT | 2024-07-19 | 2.79 | 2.70 | 3.35 | -1.42 | -33.73% | 1 | 2,455 | 32.32% |
| XBI240816C00092000 | 2024-05-03 3:07PM EDT | 2024-08-16 | 4.60 | 3.55 | 5.60 | -0.58 | -11.20% | 1,004 | 1,006 | 39.86% |
| XBI240920C00092000 | 2024-05-03 11:03AM EDT | 2024-09-20 | 4.80 | 4.55 | 6.20 | -1.62 | -25.23% | 21 | 79 | 37.01% |
| XBI241018C00092000 | 2024-04-19 9:56AM EDT | 2024-10-18 | 4.73 | 5.20 | 6.30 | 0.00 | - | 1 | 94 | 34.05% |
| XBI250117C00092000 | 2024-04-29 11:20AM EDT | 2025-01-17 | 8.74 | 7.25 | 8.80 | +1.49 | +20.55% | 5 | 821 | 35.76% |
| XBI250620C00092000 | 2024-03-06 1:15PM EDT | 2025-06-20 | 21.00 | 10.50 | 15.00 | 0.00 | - | 1 | 44 | 44.96% |
| XBI261218C00092000 | 2024-03-01 11:27AM EDT | 2026-12-18 | 29.00 | 21.00 | 25.00 | 0.00 | - | 1 | 0 | 47.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00092000 | 2024-05-06 9:50AM EDT | 2024-05-17 | 4.09 | 2.20 | 5.50 | +0.99 | +31.94% | 16 | 2,216 | 69.63% |
| XBI240524P00092000 | 2024-05-02 10:31AM EDT | 2024-05-24 | 4.54 | 2.68 | 4.50 | -0.73 | -13.85% | 1 | 2 | 29.59% |
| XBI240531P00092000 | 2024-04-22 10:30AM EDT | 2024-05-31 | 9.30 | 2.94 | 6.25 | 0.00 | - | - | 1 | 47.95% |
| XBI240607P00092000 | 2024-04-26 11:42AM EDT | 2024-06-07 | 5.01 | 4.10 | 6.40 | -4.71 | -48.46% | 4 | 2 | 42.92% |
| XBI240614P00092000 | 2024-05-02 10:31AM EDT | 2024-06-14 | 5.85 | 3.25 | 5.45 | 0.00 | - | - | 1 | 28.76% |
| XBI240621P00092000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 5.31 | 5.25 | 5.40 | +0.64 | +13.70% | 20 | 609 | 25.71% |
| XBI240719P00092000 | 2024-04-22 10:17AM EDT | 2024-07-19 | 10.07 | 4.90 | 8.00 | 0.00 | - | 1 | 54 | 37.62% |
| XBI240816P00092000 | 2024-05-02 3:18PM EDT | 2024-08-16 | 6.95 | 6.45 | 6.95 | 0.00 | - | 2 | 584 | 25.81% |
| XBI240920P00092000 | 2024-04-25 1:12PM EDT | 2024-09-20 | 6.95 | 6.65 | 7.80 | -4.65 | -40.09% | 14 | 878 | 26.25% |
| XBI241220P00092000 | 2024-04-25 10:26AM EDT | 2024-12-20 | 13.10 | 8.50 | 10.50 | 0.00 | - | - | 1 | 30.10% |
| XBI250117P00092000 | 2024-05-02 10:56AM EDT | 2025-01-17 | 8.85 | 8.85 | 10.55 | -0.96 | -9.79% | 2 | 297 | 28.55% |
| XBI250620P00092000 | 2024-04-15 12:45PM EDT | 2025-06-20 | 11.50 | 9.95 | 13.50 | 0.00 | - | 202 | 212 | 30.45% |
© 2024 Yahoo. Todos os direitos reservados.