Mercado fechará em 1 h 32 min
BOVESPA
128.049,18 -234,44 (-0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.677,79 +215,62 (+0,38%) PETROLEO CRU
79,90 +0,67 (+0,85%) OURO
2.418,40 +32,90 (+1,38%) Bitcoin USD
66.525,95 +1.605,04 (+2,47%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:27PM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240531C00085000 | 2024-05-07 10:22AM EDT | 85.00 | 21.97 | 20.20 | 23.85 | 0.00 | - | 3 | 1 | 60.16% |
| XHB240531C00095000 | 2024-05-07 10:55AM EDT | 95.00 | 12.04 | 12.05 | 12.25 | 0.00 | - | - | 2 | 43.07% |
| XHB240531C00100000 | 2024-05-13 11:37AM EDT | 100.00 | 8.00 | 7.15 | 7.35 | 0.00 | - | 2 | 5 | 30.52% |
| XHB240531C00101000 | 2024-04-25 9:40AM EDT | 101.00 | 3.03 | 6.20 | 6.40 | 0.00 | - | 3 | 3 | 28.32% |
| XHB240531C00101500 | 2024-05-10 2:51PM EDT | 101.50 | 6.56 | 5.75 | 5.90 | 0.00 | - | 4 | 26 | 26.69% |
| XHB240531C00102000 | 2024-05-16 9:38AM EDT | 102.00 | 7.21 | 5.30 | 5.45 | 0.00 | - | 4 | 16 | 25.93% |
| XHB240531C00102500 | 2024-04-25 3:08PM EDT | 102.50 | 3.35 | 4.80 | 5.00 | 0.00 | - | 2 | 13 | 25.05% |
| XHB240531C00103000 | 2024-05-13 10:50AM EDT | 103.00 | 5.40 | 4.40 | 4.55 | 0.00 | - | 3 | 20 | 24.07% |
| XHB240531C00103500 | 2024-05-01 2:26PM EDT | 103.50 | 2.40 | 3.95 | 4.15 | 0.00 | - | 67 | 84 | 23.73% |
| XHB240531C00104000 | 2024-05-02 9:30AM EDT | 104.00 | 2.60 | 3.55 | 3.75 | 0.00 | - | 3 | 77 | 23.19% |
| XHB240531C00104500 | 2024-04-30 1:04PM EDT | 104.50 | 2.54 | 3.15 | 3.30 | 0.00 | - | 16 | 48 | 21.83% |
| XHB240531C00105000 | 2024-05-14 1:02PM EDT | 105.00 | 3.44 | 2.80 | 2.93 | 0.00 | - | 1 | 7 | 21.39% |
| XHB240531C00105500 | 2024-05-15 10:47AM EDT | 105.50 | 4.71 | 2.45 | 2.55 | 0.00 | - | 10 | 69 | 20.58% |
| XHB240531C00106000 | 2024-05-15 9:30AM EDT | 106.00 | 4.00 | 2.13 | 2.25 | 0.00 | - | 1 | 127 | 20.56% |
| XHB240531C00106500 | 2024-04-17 10:44AM EDT | 106.50 | 1.72 | 1.84 | 1.95 | 0.00 | - | - | 4 | 20.26% |
| XHB240531C00107000 | 2024-05-14 12:11PM EDT | 107.00 | 2.27 | 1.56 | 1.65 | 0.00 | - | 2 | 65 | 19.70% |
| XHB240531C00107500 | 2024-05-16 3:40PM EDT | 107.50 | 1.68 | 1.31 | 1.39 | 0.00 | - | 4 | 90 | 19.34% |
| XHB240531C00108000 | 2024-05-17 1:20PM EDT | 108.00 | 1.05 | 1.10 | 1.18 | -0.91 | -46.43% | 1 | 116 | 19.29% |
| XHB240531C00108500 | 2024-05-08 11:31AM EDT | 108.50 | 1.10 | 0.90 | 0.95 | 0.00 | - | - | 50 | 18.73% |
| XHB240531C00109000 | 2024-05-17 11:56AM EDT | 109.00 | 0.80 | 0.73 | 0.79 | -1.40 | -63.64% | 1 | 7 | 18.70% |
| XHB240531C00110000 | 2024-05-16 1:39PM EDT | 110.00 | 0.46 | 0.46 | 0.51 | -0.37 | -44.58% | 3 | 52 | 18.36% |
| XHB240531C00110500 | 2024-05-16 1:31PM EDT | 110.50 | 0.66 | 0.39 | 2.89 | 0.00 | - | 1 | 7 | 50.81% |
| XHB240531C00111000 | 2024-05-16 1:04PM EDT | 111.00 | 0.62 | 0.28 | 0.32 | 0.00 | - | 1 | 15 | 18.19% |
| XHB240531C00112000 | 2024-05-15 11:48AM EDT | 112.00 | 0.91 | 0.16 | 0.21 | 0.00 | - | 2 | 3 | 18.51% |
| XHB240531C00113000 | 2024-05-17 1:10PM EDT | 113.00 | 0.12 | 0.08 | 0.12 | -0.31 | -72.09% | 13 | 14 | 18.31% |
| XHB240531C00114000 | 2024-05-15 4:00PM EDT | 114.00 | 0.40 | 0.03 | 0.10 | 0.00 | - | 1 | 2 | 19.73% |
| XHB240531C00115000 | 2024-05-15 4:00PM EDT | 115.00 | 0.25 | 0.02 | 0.10 | 0.00 | - | 1 | 2 | 21.78% |
| XHB240531C00117000 | 2024-05-14 1:02PM EDT | 117.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 25.78% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240531P00075000 | 2024-04-24 12:00PM EDT | 75.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 2 | 75.78% |
| XHB240531P00080000 | 2024-05-07 10:22AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1 | 63.48% |
| XHB240531P00085000 | 2024-05-03 3:11PM EDT | 85.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 42 | 51.56% |
| XHB240531P00090000 | 2024-05-14 1:02PM EDT | 90.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 44.73% |
| XHB240531P00094000 | 2024-05-17 10:48AM EDT | 94.00 | 0.04 | 0.00 | 0.10 | -0.22 | -84.62% | 3 | 4 | 35.06% |
| XHB240531P00095000 | 2024-05-01 10:00AM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| XHB240531P00095500 | 2024-04-24 12:00PM EDT | 95.50 | 0.97 | 0.04 | 0.10 | 0.00 | - | - | 2 | 31.45% |
| XHB240531P00096000 | 2024-05-03 2:15PM EDT | 96.00 | 0.38 | 0.05 | 0.07 | 0.00 | - | 1 | 5 | 28.32% |
| XHB240531P00096500 | 2024-05-17 1:10PM EDT | 96.50 | 0.07 | 0.03 | 0.08 | -0.67 | -90.54% | 13 | 19 | 27.93% |
| XHB240531P00097000 | 2024-05-03 9:41AM EDT | 97.00 | 0.36 | 0.06 | 0.09 | 0.00 | - | 1 | 35 | 27.34% |
| XHB240531P00097500 | 2024-05-03 9:48AM EDT | 97.50 | 0.37 | 0.07 | 0.10 | 0.00 | - | 1 | 4 | 26.66% |
| XHB240531P00098000 | 2024-05-03 10:30AM EDT | 98.00 | 0.52 | 0.07 | 0.11 | 0.00 | - | 1 | 1 | 25.88% |
| XHB240531P00098500 | 2024-05-06 12:35PM EDT | 98.50 | 0.44 | 0.09 | 0.12 | 0.00 | - | - | 85 | 25.10% |
| XHB240531P00099000 | 2024-05-03 10:59AM EDT | 99.00 | 0.68 | 0.10 | 0.13 | 0.00 | - | 4 | 5 | 24.32% |
| XHB240531P00099500 | 2024-05-10 10:06AM EDT | 99.50 | 0.28 | 0.11 | 0.15 | 0.00 | - | 4 | 3 | 23.78% |
| XHB240531P00100000 | 2024-05-17 11:55AM EDT | 100.00 | 0.16 | 0.13 | 0.18 | +0.05 | +45.45% | 10 | 117 | 23.44% |
| XHB240531P00101000 | 2024-05-16 2:05PM EDT | 101.00 | 0.18 | 0.18 | 0.22 | 0.00 | - | 10 | 22 | 21.88% |
| XHB240531P00101500 | 2024-05-01 2:42PM EDT | 101.50 | 1.96 | 0.19 | 0.26 | 0.00 | - | 1 | 3 | 21.49% |
| XHB240531P00102000 | 2024-05-14 1:02PM EDT | 102.00 | 0.54 | 0.24 | 0.30 | 0.00 | - | 1 | 30 | 20.90% |
| XHB240531P00102500 | 2024-05-15 9:30AM EDT | 102.50 | 0.28 | 0.28 | 0.34 | 0.00 | - | 2 | 2 | 20.17% |
| XHB240531P00103000 | 2024-05-16 2:05PM EDT | 103.00 | 0.34 | 0.34 | 0.40 | 0.00 | - | 10 | 36 | 19.73% |
| XHB240531P00103500 | 2024-05-06 9:48AM EDT | 103.50 | 1.32 | 0.41 | 0.47 | 0.00 | - | 2 | 55 | 19.24% |
| XHB240531P00104000 | 2024-05-16 3:46PM EDT | 104.00 | 0.54 | 0.50 | 0.56 | 0.00 | - | 1 | 22 | 18.87% |
| XHB240531P00104500 | 2024-05-10 12:17PM EDT | 104.50 | 1.02 | 0.62 | 0.67 | 0.00 | - | 14 | 63 | 18.56% |
| XHB240531P00105000 | 2024-05-16 10:02AM EDT | 105.00 | 0.55 | 0.75 | 0.79 | 0.00 | - | 5 | 8 | 18.16% |
| XHB240531P00105500 | 2024-05-09 11:52AM EDT | 105.50 | 1.56 | 0.89 | 0.95 | 0.00 | - | 59 | 60 | 18.02% |
| XHB240531P00106000 | 2024-05-07 3:53PM EDT | 106.00 | 2.28 | 1.05 | 1.12 | 0.00 | - | 10 | 34 | 17.70% |
| XHB240531P00107000 | 2024-05-17 1:47PM EDT | 107.00 | 1.49 | 1.46 | 1.54 | +0.51 | +52.04% | 43 | 49 | 17.16% |
| XHB240531P00107500 | 2024-05-15 3:06PM EDT | 107.50 | 0.83 | 1.68 | 1.80 | 0.00 | - | 1 | 51 | 17.02% |
| XHB240531P00108000 | 2024-05-15 12:43PM EDT | 108.00 | 1.02 | 0.40 | 4.50 | 0.00 | - | 3 | 3 | 45.14% |
| XHB240531P00108500 | 2024-05-06 10:31AM EDT | 108.50 | 3.40 | 2.30 | 2.42 | 0.00 | - | - | 20 | 16.97% |
| XHB240531P00109500 | 2024-05-16 12:34PM EDT | 109.50 | 2.40 | 2.99 | 3.15 | 0.00 | - | 2 | 36 | 17.12% |
| XHB240531P00110000 | 2024-05-15 1:06PM EDT | 110.00 | 1.70 | 3.30 | 3.50 | 0.00 | - | 4 | 4 | 16.46% |
| XHB240531P00120000 | 2024-05-03 2:52PM EDT | 120.00 | 14.38 | 12.95 | 13.15 | 0.00 | - | 2 | 1 | 27.15% |
© 2024 Yahoo. Todos os direitos reservados.