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
61.343,19 +278,57 (+0,46%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00095000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.48 | -84.21% | 93 | 6,992 | 35.74% |
| XBI240524C00095000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.25 | 0.23 | 0.26 | -0.66 | -72.53% | 15 | 284 | 31.20% |
| XBI240531C00095000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 0.65 | 0.04 | 0.64 | -0.63 | -49.22% | 7 | 232 | 33.33% |
| XBI240607C00095000 | 2024-05-06 9:40AM EDT | 2024-06-07 | 0.81 | 0.12 | 0.69 | -0.81 | -50.00% | 1 | 84 | 29.47% |
| XBI240614C00095000 | 2024-05-03 11:12AM EDT | 2024-06-14 | 0.92 | 0.61 | 1.80 | -0.90 | -49.45% | 2 | 26 | 39.55% |
| XBI240621C00095000 | 2024-05-06 10:14AM EDT | 2024-06-21 | 1.09 | 1.04 | 1.10 | -0.96 | -46.83% | 231 | 9,398 | 28.74% |
| XBI240719C00095000 | 2024-05-06 9:50AM EDT | 2024-07-19 | 1.82 | 0.96 | 2.15 | -1.23 | -40.33% | 27 | 1,309 | 30.40% |
| XBI240816C00095000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 2.61 | 2.51 | 3.50 | -1.34 | -33.92% | 40 | 543 | 33.77% |
| XBI240920C00095000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 3.65 | 3.40 | 4.10 | -1.30 | -26.26% | 11 | 1,501 | 31.93% |
| XBI241018C00095000 | 2024-05-03 11:02AM EDT | 2024-10-18 | 4.87 | 4.25 | 4.60 | -1.03 | -17.46% | 7 | 70 | 31.23% |
| XBI241115C00095000 | 2024-05-03 1:03PM EDT | 2024-11-15 | 5.45 | 5.10 | 5.80 | -1.21 | -18.17% | 151 | 552 | 33.69% |
| XBI241220C00095000 | 2024-05-03 11:20AM EDT | 2024-12-20 | 7.60 | 5.65 | 7.70 | 0.00 | - | 50 | 51 | 37.92% |
| XBI250117C00095000 | 2024-05-01 3:03PM EDT | 2025-01-17 | 8.25 | 6.10 | 7.10 | +0.68 | +8.98% | 1 | 746 | 33.67% |
| XBI250321C00095000 | 2024-05-02 12:28PM EDT | 2025-03-21 | 8.74 | 7.45 | 9.45 | +0.14 | +1.63% | 10 | 16 | 37.33% |
| XBI250620C00095000 | 2024-05-03 10:06AM EDT | 2025-06-20 | 11.33 | 8.45 | 11.05 | 0.00 | - | 1 | 510 | 37.19% |
| XBI250919C00095000 | 2024-05-02 10:28AM EDT | 2025-09-19 | 11.55 | 9.85 | 12.75 | 0.00 | - | 3 | 21 | 37.75% |
| XBI251219C00095000 | 2024-04-10 9:50AM EDT | 2025-12-19 | 13.30 | 10.00 | 14.00 | 0.00 | - | 15 | 181 | 37.51% |
| XBI260116C00095000 | 2024-04-26 11:26AM EDT | 2026-01-16 | 10.30 | 11.60 | 14.95 | 0.00 | - | 1 | 95 | 38.74% |
| XBI261218C00095000 | 2024-04-23 9:55AM EDT | 2026-12-18 | 15.99 | 14.85 | 19.00 | 0.00 | - | 2 | 14 | 38.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00095000 | 2024-05-06 10:18AM EDT | 2024-05-17 | 5.61 | 6.80 | 7.95 | +0.35 | +6.65% | 1 | 4,116 | 56.45% |
| XBI240524P00095000 | 2024-04-18 11:25AM EDT | 2024-05-24 | 10.50 | 5.05 | 8.35 | 0.00 | - | 3 | 23 | 58.42% |
| XBI240531P00095000 | 2024-04-24 3:27PM EDT | 2024-05-31 | 11.30 | 5.60 | 8.80 | 0.00 | - | 2 | 0 | 53.56% |
| XBI240621P00095000 | 2024-05-06 9:39AM EDT | 2024-06-21 | 7.53 | 7.50 | 7.65 | +0.99 | +15.14% | 39 | 9,666 | 25.17% |
| XBI240719P00095000 | 2024-05-03 2:40PM EDT | 2024-07-19 | 7.48 | 7.90 | 10.00 | +0.33 | +4.62% | 32 | 1,610 | 37.54% |
| XBI240816P00095000 | 2024-04-22 1:54PM EDT | 2024-08-16 | 8.30 | 8.40 | 10.30 | -3.30 | -28.45% | 136 | 151 | 33.44% |
| XBI240920P00095000 | 2024-04-12 1:59PM EDT | 2024-09-20 | 9.27 | 8.75 | 10.55 | 0.00 | - | 2 | 213 | 29.91% |
| XBI241018P00095000 | 2024-04-25 1:25PM EDT | 2024-10-18 | 9.27 | 9.35 | 9.95 | -5.24 | -36.11% | 3 | 49 | 24.43% |
| XBI241115P00095000 | 2024-05-06 3:59PM EDT | 2024-11-15 | 9.37 | 9.80 | 10.80 | 0.00 | - | 35 | 437 | 26.11% |
| XBI241220P00095000 | 2024-05-01 2:52PM EDT | 2024-12-20 | 10.71 | 10.25 | 11.85 | 0.00 | - | - | 3 | 27.94% |
| XBI250117P00095000 | 2024-05-01 12:25PM EDT | 2025-01-17 | 12.65 | 9.80 | 12.00 | 0.00 | - | 3 | 2,293 | 26.86% |
| XBI250620P00095000 | 2024-04-19 12:43PM EDT | 2025-06-20 | 16.20 | 10.75 | 13.80 | 0.00 | - | 8 | 410 | 26.09% |
| XBI250919P00095000 | 2024-04-11 10:34AM EDT | 2025-09-19 | 12.20 | 11.00 | 16.00 | 0.00 | - | - | 1 | 28.97% |
| XBI251219P00095000 | 2023-05-11 1:34PM EDT | 2025-12-19 | 18.60 | 14.80 | 19.25 | 0.00 | - | - | 35 | 33.93% |
| XBI260116P00095000 | 2024-04-18 3:13PM EDT | 2026-01-16 | 16.50 | 12.00 | 17.00 | 0.00 | - | 10 | 1,342 | 28.22% |
| XBI261218P00095000 | 2024-04-08 10:02AM EDT | 2026-12-18 | 17.49 | 15.90 | 16.65 | 0.00 | - | 2 | 3 | 22.08% |
© 2024 Yahoo. Todos os direitos reservados.