Mercado abrirá em 7 h 3 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
78,00 -0,26 (-0,33%) OURO
2.358,80 -16,20 (-0,68%) Bitcoin USD
60.831,27 -170,88 (-0,28%)
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:94.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00094000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| XBI240524C00094000 | 2024-05-10 3:27PM EDT | 2024-05-24 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XBI240531C00094000 | 2024-05-10 3:22PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XBI240607C00094000 | 2024-05-08 1:11PM EDT | 2024-06-07 | 1.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XBI240614C00094000 | 2024-05-08 1:01PM EDT | 2024-06-14 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XBI240621C00094000 | 2024-05-10 2:19PM EDT | 2024-06-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XBI240719C00094000 | 2024-05-10 2:43PM EDT | 2024-07-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| XBI240816C00094000 | 2024-05-07 2:22PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI240920C00094000 | 2024-05-10 2:58PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| XBI241220C00094000 | 2024-05-08 9:37AM EDT | 2024-12-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI250117C00094000 | 2024-04-19 10:40AM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XBI250620C00094000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 1.56% |
| XBI261218C00094000 | 2024-05-07 10:00AM EDT | 2026-12-18 | 18.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00094000 | 2024-05-09 11:49AM EDT | 2024-05-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240524P00094000 | 2024-04-09 9:30AM EDT | 2024-05-24 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XBI240531P00094000 | 2024-04-15 1:50PM EDT | 2024-05-31 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240607P00094000 | 2024-05-02 10:27AM EDT | 2024-06-07 | 7.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240614P00094000 | 2024-05-10 10:34AM EDT | 2024-06-14 | 5.87 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| XBI240621P00094000 | 2024-05-10 12:51PM EDT | 2024-06-21 | 6.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XBI240719P00094000 | 2024-04-17 2:20PM EDT | 2024-07-19 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240816P00094000 | 2024-05-08 12:08PM EDT | 2024-08-16 | 7.65 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| XBI240920P00094000 | 2024-05-03 11:21AM EDT | 2024-09-20 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250117P00094000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250620P00094000 | 2024-05-07 10:51AM EDT | 2025-06-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI261218P00094000 | 2024-04-03 9:41AM EDT | 2026-12-18 | 14.67 | 13.00 | 16.35 | 0.00 | - | 1 | 52 | 22.71% |
© 2024 Yahoo. Todos os direitos reservados.