Mercado abrirá em 6 h 17 min
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,29 -0,51 (-0,64%) OURO
2.420,50 -18,00 (-0,74%) Bitcoin USD
71.334,89 +4.319,41 (+6,45%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240524C00090000 | 2024-05-15 10:00AM EDT | 90.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240524C00092000 | 2024-05-15 11:41AM EDT | 92.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240524C00093000 | 2024-05-15 1:29PM EDT | 93.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240524C00094000 | 2024-05-20 10:32AM EDT | 94.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240524C00095000 | 2024-05-15 11:48AM EDT | 95.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XHB240524C00096500 | 2024-05-20 3:33PM EDT | 96.50 | 11.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240524C00100000 | 2024-05-15 10:01AM EDT | 100.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XHB240524C00101000 | 2024-05-03 2:48PM EDT | 101.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XHB240524C00102000 | 2024-05-15 9:30AM EDT | 102.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XHB240524C00103000 | 2024-05-17 2:38PM EDT | 103.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240524C00103500 | 2024-05-20 11:18AM EDT | 103.50 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240524C00104000 | 2024-05-17 3:05PM EDT | 104.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240524C00104500 | 2024-05-16 3:40PM EDT | 104.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240524C00105000 | 2024-05-16 12:15PM EDT | 105.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240524C00105500 | 2024-05-20 12:11PM EDT | 105.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XHB240524C00106000 | 2024-05-17 11:09AM EDT | 106.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240524C00106500 | 2024-05-13 3:47PM EDT | 106.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240524C00107000 | 2024-05-20 1:43PM EDT | 107.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB240524C00107500 | 2024-05-20 11:57AM EDT | 107.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| XHB240524C00108000 | 2024-05-20 3:58PM EDT | 108.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XHB240524C00108500 | 2024-05-20 1:41PM EDT | 108.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| XHB240524C00109000 | 2024-05-20 1:43PM EDT | 109.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| XHB240524C00109500 | 2024-05-20 12:40PM EDT | 109.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XHB240524C00110000 | 2024-05-20 12:40PM EDT | 110.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 6.25% |
| XHB240524C00110500 | 2024-05-20 12:40PM EDT | 110.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| XHB240524C00111000 | 2024-05-20 3:25PM EDT | 111.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| XHB240524C00111500 | 2024-05-16 9:42AM EDT | 111.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240524C00112000 | 2024-05-15 10:30AM EDT | 112.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240524C00112500 | 2024-05-15 12:32PM EDT | 112.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XHB240524C00113000 | 2024-05-14 1:10PM EDT | 113.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB240524C00113500 | 2024-05-17 9:59AM EDT | 113.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB240524C00114000 | 2024-05-14 2:52PM EDT | 114.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240524C00115000 | 2024-04-16 9:45AM EDT | 115.00 | 0.34 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 40.43% |
| XHB240524C00116000 | 2024-05-14 9:44AM EDT | 116.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240524C00118000 | 2024-05-14 1:01PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XHB240524C00121000 | 2024-04-05 10:29AM EDT | 121.00 | 0.48 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 54.30% |
| XHB240524C00125000 | 2024-04-16 9:45AM EDT | 125.00 | 0.04 | 0.00 | 0.89 | 0.00 | - | 1 | 1 | 103.22% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240524P00080000 | 2024-04-23 11:08AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XHB240524P00085000 | 2024-04-25 1:53PM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XHB240524P00090000 | 2024-05-07 2:49PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XHB240524P00094000 | 2024-05-15 1:36PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XHB240524P00095000 | 2024-05-08 12:24PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XHB240524P00096000 | 2024-05-14 1:01PM EDT | 96.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240524P00096500 | 2024-05-01 2:45PM EDT | 96.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XHB240524P00098000 | 2024-05-15 2:50PM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XHB240524P00099000 | 2024-05-14 9:44AM EDT | 99.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240524P00100000 | 2024-05-20 9:45AM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| XHB240524P00100500 | 2024-05-14 3:44PM EDT | 100.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XHB240524P00101000 | 2024-05-17 1:03PM EDT | 101.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XHB240524P00101500 | 2024-05-20 3:18PM EDT | 101.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XHB240524P00102000 | 2024-05-20 12:52PM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XHB240524P00102500 | 2024-05-20 3:37PM EDT | 102.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240524P00103000 | 2024-05-17 2:53PM EDT | 103.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB240524P00104000 | 2024-05-20 9:44AM EDT | 104.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB240524P00104500 | 2024-05-20 10:55AM EDT | 104.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XHB240524P00105000 | 2024-05-20 2:08PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XHB240524P00105500 | 2024-05-20 3:59PM EDT | 105.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XHB240524P00106000 | 2024-05-20 3:38PM EDT | 106.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| XHB240524P00106500 | 2024-05-20 3:45PM EDT | 106.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| XHB240524P00107000 | 2024-05-20 3:41PM EDT | 107.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| XHB240524P00107500 | 2024-05-20 3:45PM EDT | 107.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240524P00108000 | 2024-05-20 1:44PM EDT | 108.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| XHB240524P00108500 | 2024-05-16 11:52AM EDT | 108.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XHB240524P00109000 | 2024-05-17 10:07AM EDT | 109.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XHB240524P00109500 | 2024-05-17 10:52AM EDT | 109.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XHB240524P00110000 | 2024-05-16 2:15PM EDT | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| XHB240524P00110500 | 2024-05-15 9:58AM EDT | 110.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240524P00114000 | 2024-05-16 3:33PM EDT | 114.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.