Mercado fechará em 5 h 4 min
BOVESPA
126.357,15 -994,64 (-0,78%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.676,44 -151,42 (-0,26%) PETROLEO CRU
81,35 -1,28 (-1,55%) OURO
2.308,90 -48,80 (-2,07%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:55AM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240503C00085000 | 2024-04-10 2:05PM EDT | 85.00 | 20.20 | 19.25 | 19.45 | 0.00 | - | 9 | 9 | 105.08% |
| XHB240503C00086000 | 2024-04-23 9:45AM EDT | 86.00 | 15.55 | 18.20 | 18.40 | 0.00 | - | - | 17 | 92.19% |
| XHB240503C00090000 | 2024-04-24 9:57AM EDT | 90.00 | 14.20 | 14.25 | 14.50 | 0.00 | - | 2 | 2 | 82.62% |
| XHB240503C00093000 | 2024-04-17 11:58AM EDT | 93.00 | 8.63 | 11.30 | 11.50 | 0.00 | - | - | 1 | 69.53% |
| XHB240503C00094000 | 2024-04-26 1:29PM EDT | 94.00 | 10.30 | 10.20 | 10.45 | 0.00 | - | 1 | 2 | 57.42% |
| XHB240503C00095000 | 2024-04-26 11:09AM EDT | 95.00 | 9.03 | 9.20 | 9.40 | 0.00 | - | 1 | 51 | 50.00% |
| XHB240503C00096000 | 2024-04-16 3:33PM EDT | 96.00 | 6.57 | 8.30 | 8.50 | 0.00 | - | - | 2 | 53.71% |
| XHB240503C00099000 | 2024-04-18 10:57AM EDT | 99.00 | 4.65 | 5.40 | 5.55 | 0.00 | - | - | 10 | 44.82% |
| XHB240503C00100000 | 2024-04-26 1:47PM EDT | 100.00 | 4.50 | 4.45 | 4.60 | 0.00 | - | 6 | 10 | 40.58% |
| XHB240503C00100500 | 2024-04-22 3:30PM EDT | 100.50 | 2.50 | 3.95 | 4.15 | 0.00 | - | 1 | 2 | 39.06% |
| XHB240503C00101000 | 2024-04-26 12:10PM EDT | 101.00 | 3.48 | 3.55 | 3.75 | 0.00 | - | 18 | 10 | 38.97% |
| XHB240503C00101500 | 2024-04-24 3:23PM EDT | 101.50 | 2.39 | 3.15 | 3.30 | 0.00 | - | 3 | 23 | 36.82% |
| XHB240503C00102000 | 2024-04-26 9:43AM EDT | 102.00 | 2.72 | 2.85 | 2.96 | 0.00 | - | 2 | 35 | 37.45% |
| XHB240503C00102500 | 2024-04-29 3:38PM EDT | 102.50 | 2.48 | 2.47 | 2.58 | 0.00 | - | 26 | 28 | 36.43% |
| XHB240503C00103000 | 2024-04-26 1:47PM EDT | 103.00 | 2.17 | 2.12 | 2.22 | 0.00 | - | 3 | 69 | 35.45% |
| XHB240503C00103500 | 2024-04-26 4:00PM EDT | 103.50 | 1.67 | 1.75 | 1.85 | 0.00 | - | 5 | 7 | 33.69% |
| XHB240503C00104000 | 2024-04-30 10:33AM EDT | 104.00 | 1.47 | 1.49 | 1.59 | -0.17 | -10.37% | 2 | 57 | 33.99% |
| XHB240503C00104500 | 2024-04-30 9:34AM EDT | 104.50 | 1.14 | 1.23 | 1.32 | -0.03 | -2.56% | 7 | 25 | 33.40% |
| XHB240503C00105000 | 2024-04-30 9:54AM EDT | 105.00 | 1.13 | 1.00 | 1.06 | +0.05 | +4.63% | 2 | 401 | 32.42% |
| XHB240503C00105500 | 2024-04-29 12:08PM EDT | 105.50 | 0.92 | 0.75 | 0.82 | 0.00 | - | 9 | 173 | 31.20% |
| XHB240503C00106000 | 2024-04-29 1:25PM EDT | 106.00 | 0.75 | 0.60 | 0.66 | 0.00 | - | 18 | 247 | 31.20% |
| XHB240503C00106500 | 2024-04-29 2:30PM EDT | 106.50 | 0.52 | 0.45 | 0.51 | 0.00 | - | 8 | 85 | 30.81% |
| XHB240503C00107000 | 2024-04-30 9:54AM EDT | 107.00 | 0.38 | 0.33 | 0.40 | +0.04 | +11.76% | 1 | 12 | 30.86% |
| XHB240503C00107500 | 2024-04-26 2:01PM EDT | 107.50 | 0.32 | 0.23 | 0.28 | 0.00 | - | 8 | 74 | 29.88% |
| XHB240503C00108000 | 2024-04-29 2:30PM EDT | 108.00 | 0.20 | 0.17 | 0.21 | 0.00 | - | 10 | 69 | 29.88% |
| XHB240503C00108500 | 2024-04-24 2:19PM EDT | 108.50 | 0.14 | 0.12 | 0.15 | 0.00 | - | 1 | 13 | 29.59% |
| XHB240503C00109000 | 2024-04-30 9:38AM EDT | 109.00 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 2 | 140 | 30.27% |
| XHB240503C00109500 | 2024-04-30 9:48AM EDT | 109.50 | 0.10 | 0.05 | 0.09 | -0.18 | -64.29% | 1 | 32 | 30.47% |
| XHB240503C00110000 | 2024-04-29 3:01PM EDT | 110.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 7 | 130 | 33.40% |
| XHB240503C00110500 | 2024-04-16 9:45AM EDT | 110.50 | 0.25 | 0.02 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| XHB240503C00111000 | 2024-04-29 1:58PM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 52 | 12.50% |
| XHB240503C00112000 | 2024-04-30 10:32AM EDT | 112.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 41.99% |
| XHB240503C00113000 | 2024-04-26 1:21PM EDT | 113.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 32.03% |
| XHB240503C00114000 | 2024-04-29 10:35AM EDT | 114.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 80 | 50.00% |
| XHB240503C00115000 | 2024-04-22 10:59AM EDT | 115.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 53.71% |
| XHB240503C00116000 | 2024-04-29 10:35AM EDT | 116.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 51.17% |
| XHB240503C00117000 | 2024-04-12 9:30AM EDT | 117.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 99 | 54.69% |
| XHB240503C00118000 | 2024-04-17 10:21AM EDT | 118.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 57.81% |
| XHB240503C00119000 | 2024-04-26 9:31AM EDT | 119.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 16 | 16 | 65.23% |
| XHB240503C00120000 | 2024-04-26 9:31AM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 64.45% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240503P00080000 | 2024-03-28 11:52AM EDT | 80.00 | 0.06 | 0.00 | 4.85 | 0.00 | - | 3 | 0 | 270.51% |
| XHB240503P00085000 | 2024-04-23 3:43PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| XHB240503P00088000 | 2024-04-24 1:08PM EDT | 88.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 0 | 70.31% |
| XHB240503P00090000 | 2024-04-23 3:43PM EDT | 90.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 61.72% |
| XHB240503P00091000 | 2024-04-29 12:08PM EDT | 91.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 57.81% |
| XHB240503P00092000 | 2024-04-23 10:37AM EDT | 92.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 59.38% |
| XHB240503P00094000 | 2024-04-26 3:07PM EDT | 94.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 12 | 50.39% |
| XHB240503P00095000 | 2024-04-29 1:48PM EDT | 95.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 1,050 | 46.09% |
| XHB240503P00096000 | 2024-04-29 9:51AM EDT | 96.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 8 | 41.60% |
| XHB240503P00097000 | 2024-04-29 3:05PM EDT | 97.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 6 | 73 | 42.38% |
| XHB240503P00098000 | 2024-04-30 9:38AM EDT | 98.00 | 0.08 | 0.08 | 0.11 | -0.04 | -33.33% | 1 | 1,023 | 38.28% |
| XHB240503P00098500 | 2024-04-26 1:41PM EDT | 98.50 | 0.18 | 0.09 | 0.12 | 0.00 | - | 57 | 56 | 36.52% |
| XHB240503P00099000 | 2024-04-29 10:00AM EDT | 99.00 | 0.09 | 0.12 | 0.17 | 0.00 | - | 1 | 348 | 37.01% |
| XHB240503P00099500 | 2024-04-29 2:50PM EDT | 99.50 | 0.16 | 0.15 | 0.18 | 0.00 | - | 16 | 189 | 34.86% |
| XHB240503P00100000 | 2024-04-30 9:48AM EDT | 100.00 | 0.17 | 0.20 | 0.24 | -0.04 | -19.05% | 1 | 288 | 34.86% |
| XHB240503P00100500 | 2024-04-29 11:26AM EDT | 100.50 | 0.23 | 0.25 | 0.30 | 0.00 | - | 146 | 129 | 34.38% |
| XHB240503P00101000 | 2024-04-29 2:30PM EDT | 101.00 | 0.28 | 0.29 | 0.35 | 0.00 | - | 8 | 39 | 33.01% |
| XHB240503P00101500 | 2024-04-29 1:13PM EDT | 101.50 | 0.36 | 0.37 | 0.44 | 0.00 | - | 4 | 683 | 32.57% |
| XHB240503P00102000 | 2024-04-29 3:11PM EDT | 102.00 | 0.53 | 0.47 | 0.54 | 0.00 | - | 5 | 2,107 | 31.93% |
| XHB240503P00102500 | 2024-04-29 12:48PM EDT | 102.50 | 0.58 | 0.63 | 0.69 | 0.00 | - | 11 | 765 | 32.03% |
| XHB240503P00103000 | 2024-04-26 2:49PM EDT | 103.00 | 1.04 | 0.78 | 0.84 | 0.00 | - | 36 | 33 | 31.54% |
| XHB240503P00103500 | 2024-04-29 10:59AM EDT | 103.50 | 0.89 | 0.91 | 0.98 | 0.00 | - | 10 | 37 | 30.18% |
| XHB240503P00104000 | 2024-04-30 9:30AM EDT | 104.00 | 1.17 | 1.16 | 1.23 | +0.14 | +13.59% | 10 | 384 | 30.76% |
| XHB240503P00104500 | 2024-04-29 9:51AM EDT | 104.50 | 1.45 | 1.34 | 1.44 | 0.00 | - | 1 | 24 | 29.74% |
| XHB240503P00105000 | 2024-04-26 12:07PM EDT | 105.00 | 2.12 | 1.64 | 1.75 | 0.00 | - | 4 | 33 | 30.30% |
| XHB240503P00105500 | 2024-04-25 9:48AM EDT | 105.50 | 5.67 | 1.87 | 2.00 | 0.00 | - | 1 | 29 | 28.71% |
| XHB240503P00106000 | 2024-04-26 9:50AM EDT | 106.00 | 2.75 | 2.24 | 2.34 | 0.00 | - | 10 | 35 | 28.57% |
| XHB240503P00106500 | 2024-04-29 9:51AM EDT | 106.50 | 2.70 | 2.57 | 2.68 | 0.00 | - | 1 | 13 | 27.59% |
| XHB240503P00107000 | 2024-04-29 9:35AM EDT | 107.00 | 2.70 | 2.95 | 3.10 | 0.00 | - | 4 | 23 | 28.27% |
| XHB240503P00107500 | 2024-04-22 1:22PM EDT | 107.50 | 6.70 | 3.40 | 3.50 | 0.00 | - | 1 | 1,018 | 27.54% |
| XHB240503P00108000 | 2024-04-29 3:00PM EDT | 108.00 | 3.85 | 3.75 | 3.95 | 0.00 | - | 1 | 339 | 28.03% |
| XHB240503P00108500 | 2024-04-19 12:35PM EDT | 108.50 | 8.40 | 4.20 | 4.40 | 0.00 | - | 1 | 6 | 27.93% |
| XHB240503P00109000 | 2024-04-29 2:00PM EDT | 109.00 | 4.61 | 4.65 | 4.85 | 0.00 | - | 1 | 44 | 26.76% |
| XHB240503P00109500 | 2024-04-10 1:56PM EDT | 109.50 | 5.44 | 5.15 | 5.40 | 0.00 | - | 1 | 3 | 32.62% |
| XHB240503P00110000 | 2024-04-29 3:00PM EDT | 110.00 | 5.74 | 5.65 | 5.80 | 0.00 | - | 2 | 6 | 25.00% |
| XHB240503P00110500 | 2024-04-05 9:30AM EDT | 110.50 | 5.02 | 6.10 | 6.25 | 0.00 | - | 3 | 0 | 0.00% |
| XHB240503P00111000 | 2024-03-27 11:35AM EDT | 111.00 | 3.20 | 7.20 | 7.40 | 0.00 | - | 17 | 0 | 58.55% |
| XHB240503P00112000 | 2024-04-17 1:58PM EDT | 112.00 | 10.65 | 7.60 | 7.85 | 0.00 | - | 53 | 0 | 39.06% |
© 2024 Yahoo. Todos os direitos reservados.