Mercado fechará em 6 h 56 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 0,00 (0,00%) PETROLEO CRU
79,73 +0,50 (+0,63%) OURO
2.396,50 +11,00 (+0,46%) Bitcoin USD
66.436,86 +445,62 (+0,68%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517C00075000 | 2024-05-03 11:19AM EDT | 75.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240517C00076000 | 2024-04-16 3:33PM EDT | 76.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XHB240517C00083000 | 2024-04-18 11:25AM EDT | 83.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XHB240517C00084000 | 2024-05-14 2:37PM EDT | 84.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240517C00085000 | 2024-04-30 2:40PM EDT | 85.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| XHB240517C00087000 | 2024-05-03 12:17PM EDT | 87.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| XHB240517C00088000 | 2024-05-02 12:17PM EDT | 88.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240517C00090000 | 2024-05-16 1:58PM EDT | 90.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| XHB240517C00091000 | 2024-05-13 3:45PM EDT | 91.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240517C00092000 | 2024-05-15 11:41AM EDT | 92.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XHB240517C00093000 | 2024-05-15 1:29PM EDT | 93.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XHB240517C00094000 | 2024-05-16 3:24PM EDT | 94.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| XHB240517C00095000 | 2024-05-16 12:57PM EDT | 95.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 0.00% |
| XHB240517C00096000 | 2024-05-15 9:30AM EDT | 96.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| XHB240517C00097000 | 2024-05-10 1:06PM EDT | 97.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| XHB240517C00098000 | 2024-04-25 12:21PM EDT | 98.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| XHB240517C00098500 | 2024-04-23 9:50AM EDT | 98.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XHB240517C00099000 | 2024-05-15 9:54AM EDT | 99.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.00% |
| XHB240517C00099500 | 2024-04-25 1:39PM EDT | 99.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| XHB240517C00100000 | 2024-05-16 10:01AM EDT | 100.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 22 | 115 | 0.00% |
| XHB240517C00100500 | 2024-05-13 1:00PM EDT | 100.50 | 6.68 | 0.00 | 0.00 | 0.00 | - | 20 | 84 | 0.00% |
| XHB240517C00101000 | 2024-05-15 9:30AM EDT | 101.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 858 | 0.00% |
| XHB240517C00101500 | 2024-05-15 3:31PM EDT | 101.50 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 0.00% |
| XHB240517C00102000 | 2024-05-15 10:47AM EDT | 102.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 0.00% |
| XHB240517C00102500 | 2024-05-14 10:37AM EDT | 102.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 277 | 0.00% |
| XHB240517C00103000 | 2024-05-15 11:51AM EDT | 103.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 52 | 248 | 0.00% |
| XHB240517C00103500 | 2024-05-10 1:40PM EDT | 103.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 128 | 157 | 0.00% |
| XHB240517C00104000 | 2024-05-16 2:34PM EDT | 104.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 13 | 260 | 0.00% |
| XHB240517C00104500 | 2024-05-16 3:40PM EDT | 104.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| XHB240517C00105000 | 2024-05-16 2:34PM EDT | 105.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 34 | 731 | 0.00% |
| XHB240517C00105500 | 2024-05-15 3:31PM EDT | 105.50 | 4.32 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 0.00% |
| XHB240517C00106000 | 2024-05-16 3:39PM EDT | 106.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 19 | 306 | 0.00% |
| XHB240517C00106500 | 2024-05-16 3:54PM EDT | 106.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 52 | 131 | 0.00% |
| XHB240517C00107000 | 2024-05-16 3:58PM EDT | 107.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 380 | 0.00% |
| XHB240517C00107500 | 2024-05-16 2:24PM EDT | 107.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 841 | 3.13% |
| XHB240517C00108000 | 2024-05-16 3:29PM EDT | 108.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 1,461 | 6.25% |
| XHB240517C00108500 | 2024-05-16 3:26PM EDT | 108.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 171 | 6.25% |
| XHB240517C00109000 | 2024-05-16 3:58PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 363 | 12.50% |
| XHB240517C00109500 | 2024-05-16 3:02PM EDT | 109.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 12.50% |
| XHB240517C00110000 | 2024-05-16 3:49PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 2,265 | 12.50% |
| XHB240517C00110500 | 2024-05-15 3:53PM EDT | 110.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 19 | 17 | 12.50% |
| XHB240517C00111000 | 2024-05-16 2:06PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 250 | 12.50% |
| XHB240517C00111500 | 2024-05-15 2:38PM EDT | 111.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| XHB240517C00112000 | 2024-05-16 12:01PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 381 | 25.00% |
| XHB240517C00113000 | 2024-05-15 10:09AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 224 | 25.00% |
| XHB240517C00114000 | 2024-05-16 3:44PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 25.00% |
| XHB240517C00115000 | 2024-05-07 9:35AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 25.00% |
| XHB240517C00116000 | 2024-05-10 12:48PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| XHB240517C00117000 | 2024-05-15 3:11PM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 50.00% |
| XHB240517C00118000 | 2024-05-06 2:35PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 50.00% |
| XHB240517C00119000 | 2024-05-13 3:24PM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 124 | 50.00% |
| XHB240517C00120000 | 2024-05-13 9:49AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,091 | 50.00% |
| XHB240517C00121000 | 2024-05-06 2:35PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| XHB240517C00122000 | 2024-05-06 3:23PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,030 | 50.00% |
| XHB240517C00123000 | 2024-05-13 3:24PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 50.00% |
| XHB240517C00125000 | 2024-05-09 2:28PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| XHB240517C00130000 | 2024-04-16 9:30AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 50.00% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517P00075000 | 2024-05-03 11:19AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| XHB240517P00078000 | 2024-03-20 12:25PM EDT | 78.00 | 0.08 | 0.00 | 2.25 | 0.00 | - | - | 1 | 478.91% |
| XHB240517P00080000 | 2024-04-26 3:45PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| XHB240517P00081000 | 2024-04-02 11:13AM EDT | 81.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | - | 1 | 553.42% |
| XHB240517P00082000 | 2024-04-23 11:32AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XHB240517P00084000 | 2024-04-19 10:12AM EDT | 84.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5,000 | 6,386 | 50.00% |
| XHB240517P00085000 | 2024-05-16 10:43AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 846 | 50.00% |
| XHB240517P00086000 | 2024-04-17 2:47PM EDT | 86.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 70 | 50.00% |
| XHB240517P00087000 | 2024-04-19 10:34AM EDT | 87.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XHB240517P00088000 | 2024-04-29 3:53PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XHB240517P00089000 | 2024-04-29 9:32AM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XHB240517P00090000 | 2024-05-15 3:31PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9,104 | 50.00% |
| XHB240517P00091000 | 2024-05-14 10:08AM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| XHB240517P00092000 | 2024-05-14 2:24PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| XHB240517P00093000 | 2024-05-15 10:45AM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| XHB240517P00094000 | 2024-05-15 3:31PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 4,079 | 50.00% |
| XHB240517P00095000 | 2024-05-16 10:06AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,537 | 50.00% |
| XHB240517P00096000 | 2024-05-15 10:45AM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2,342 | 50.00% |
| XHB240517P00097000 | 2024-05-13 3:39PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 281 | 50.00% |
| XHB240517P00098000 | 2024-05-13 11:29AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 2,086 | 50.00% |
| XHB240517P00098500 | 2024-05-14 2:46PM EDT | 98.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
| XHB240517P00099000 | 2024-05-15 9:46AM EDT | 99.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 482 | 25.00% |
| XHB240517P00099500 | 2024-05-13 1:01PM EDT | 99.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 25.00% |
| XHB240517P00100000 | 2024-05-16 10:20AM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 10,276 | 25.00% |
| XHB240517P00100500 | 2024-05-14 1:56PM EDT | 100.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 151 | 221 | 25.00% |
| XHB240517P00101000 | 2024-05-15 9:40AM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 25.00% |
| XHB240517P00101500 | 2024-05-15 9:40AM EDT | 101.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 25.00% |
| XHB240517P00102000 | 2024-05-15 9:39AM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 25.00% |
| XHB240517P00102500 | 2024-05-13 2:03PM EDT | 102.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 67 | 273 | 25.00% |
| XHB240517P00103000 | 2024-05-16 9:35AM EDT | 103.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 5,754 | 25.00% |
| XHB240517P00103500 | 2024-05-16 12:19PM EDT | 103.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 255 | 12.50% |
| XHB240517P00104000 | 2024-05-16 1:56PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,516 | 2,877 | 12.50% |
| XHB240517P00104500 | 2024-05-16 11:23AM EDT | 104.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 12.50% |
| XHB240517P00105000 | 2024-05-16 3:49PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 48 | 4,817 | 12.50% |
| XHB240517P00105500 | 2024-05-16 3:38PM EDT | 105.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 82 | 6.25% |
| XHB240517P00106000 | 2024-05-15 3:30PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 2,349 | 6.25% |
| XHB240517P00106500 | 2024-05-16 2:08PM EDT | 106.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 3.13% |
| XHB240517P00107000 | 2024-05-16 2:08PM EDT | 107.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 384 | 0.20% |
| XHB240517P00107500 | 2024-05-16 1:21PM EDT | 107.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 33 | 110 | 0.00% |
| XHB240517P00108000 | 2024-05-16 2:15PM EDT | 108.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 299 | 0.00% |
| XHB240517P00108500 | 2024-05-16 2:08PM EDT | 108.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| XHB240517P00109000 | 2024-05-16 2:08PM EDT | 109.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 0.00% |
| XHB240517P00109500 | 2024-05-16 3:58PM EDT | 109.50 | 2.35 | 0.39 | 4.95 | +1.70 | +261.54% | 14 | 22 | 158.11% |
| XHB240517P00110000 | 2024-05-16 1:31PM EDT | 110.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 0.00% |
| XHB240517P00111000 | 2024-05-07 10:38AM EDT | 111.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| XHB240517P00112000 | 2024-04-03 1:28PM EDT | 112.00 | 4.97 | 6.60 | 6.80 | 0.00 | - | 4 | 0 | 161.33% |
| XHB240517P00113000 | 2024-04-16 11:24AM EDT | 113.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240517P00115000 | 2024-04-17 2:00PM EDT | 115.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| XHB240517P00116000 | 2024-04-17 2:29PM EDT | 116.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| XHB240517P00117000 | 2024-04-02 11:37AM EDT | 117.00 | 9.69 | 10.90 | 15.85 | 0.00 | - | 10 | 0 | 313.97% |
| XHB240517P00120000 | 2024-04-18 1:29PM EDT | 120.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.