Mercado fechado
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
79,65 -0,15 (-0,19%) OURO
2.430,10 -8,40 (-0,34%) Bitcoin USD
71.171,87 +4.968,00 (+7,50%)
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 comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240607C00095000 | 2024-05-02 10:32AM EDT | 95.00 | 8.50 | 10.75 | 15.70 | 0.00 | - | 1 | 1 | 53.13% |
| XHB240607C00100000 | 2024-05-15 10:01AM EDT | 100.00 | 9.59 | 5.45 | 10.40 | 0.00 | - | - | 10 | 66.21% |
| XHB240607C00100500 | 2024-05-17 2:51PM EDT | 100.50 | 7.06 | 5.40 | 10.35 | 0.00 | - | 3 | 0 | 69.51% |
| XHB240607C00102500 | 2024-05-16 1:22PM EDT | 102.50 | 6.13 | 3.65 | 8.60 | 0.00 | - | - | 1 | 63.53% |
| XHB240607C00103000 | 2024-05-17 3:32PM EDT | 103.00 | 5.00 | 3.35 | 8.35 | 0.00 | - | 1 | 1 | 64.06% |
| XHB240607C00104500 | 2024-05-03 12:10PM EDT | 104.50 | 3.95 | 1.90 | 6.80 | 0.00 | - | 32 | 32 | 56.40% |
| XHB240607C00105000 | 2024-05-16 1:22PM EDT | 105.00 | 4.08 | 1.05 | 5.95 | 0.00 | - | 1 | 6 | 50.18% |
| XHB240607C00105500 | 2024-05-07 12:27PM EDT | 105.50 | 3.70 | 1.60 | 6.50 | 0.00 | - | 2 | 31 | 59.01% |
| XHB240607C00106000 | 2024-05-17 2:51PM EDT | 106.00 | 2.69 | 1.25 | 6.15 | 0.00 | - | 4 | 28 | 58.06% |
| XHB240607C00106500 | 2024-05-03 9:37AM EDT | 106.50 | 3.14 | 0.35 | 5.30 | 0.00 | - | 3 | 3 | 51.71% |
| XHB240607C00107000 | 2024-05-17 3:39PM EDT | 107.00 | 2.15 | 0.05 | 5.05 | 0.00 | - | 17 | 18 | 51.69% |
| XHB240607C00108000 | 2024-05-20 4:03PM EDT | 108.00 | 1.81 | 0.05 | 5.00 | -0.20 | -9.95% | 1 | 53 | 56.10% |
| XHB240607C00109000 | 2024-05-16 12:32PM EDT | 109.00 | 1.74 | 0.01 | 5.00 | 0.00 | - | 1 | 167 | 60.74% |
| XHB240607C00110000 | 2024-05-17 2:40PM EDT | 110.00 | 0.91 | 0.05 | 5.00 | 0.00 | - | 2 | 5 | 65.11% |
| XHB240607C00111000 | 2024-05-20 2:47PM EDT | 111.00 | 0.70 | 0.55 | 5.00 | +0.10 | +16.67% | 3 | 68 | 69.29% |
| XHB240607C00112000 | 2024-05-20 3:34PM EDT | 112.00 | 0.45 | 0.01 | 5.00 | -0.30 | -40.00% | 12 | 116 | 73.27% |
| XHB240607C00114000 | 2024-05-17 12:20PM EDT | 114.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 51.70% |
| XHB240607C00116000 | 2024-04-30 1:20PM EDT | 116.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | - | 0 | 58.03% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240607P00085000 | 2024-05-01 12:19PM EDT | 85.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | - | 10 | 115.28% |
| XHB240607P00090000 | 2024-05-01 12:19PM EDT | 90.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | - | 20 | 95.95% |
| XHB240607P00094000 | 2024-05-17 10:26AM EDT | 94.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 80.64% |
| XHB240607P00095000 | 2024-05-14 12:48PM EDT | 95.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 76.81% |
| XHB240607P00096500 | 2024-05-17 12:12PM EDT | 96.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 71.05% |
| XHB240607P00097000 | 2024-05-15 10:40AM EDT | 97.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 69.09% |
| XHB240607P00097500 | 2024-05-03 10:44AM EDT | 97.50 | 0.68 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 67.16% |
| XHB240607P00098000 | 2024-05-06 2:30PM EDT | 98.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 65.23% |
| XHB240607P00098500 | 2024-05-17 2:40PM EDT | 98.50 | 0.21 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 63.28% |
| XHB240607P00099000 | 2024-05-14 12:48PM EDT | 99.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 61.30% |
| XHB240607P00099500 | 2024-05-03 11:01AM EDT | 99.50 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 59.35% |
| XHB240607P00100000 | 2024-05-17 2:41PM EDT | 100.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.35% |
| XHB240607P00100500 | 2024-05-03 2:19PM EDT | 100.50 | 1.16 | 0.00 | 4.80 | 0.00 | - | 11 | 12 | 55.37% |
| XHB240607P00101000 | 2024-05-06 2:43PM EDT | 101.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 33 | 53.35% |
| XHB240607P00101500 | 2024-05-20 9:52AM EDT | 101.50 | 0.33 | 0.00 | 4.80 | -0.11 | -25.00% | 1 | 3 | 51.32% |
| XHB240607P00102000 | 2024-05-15 10:40AM EDT | 102.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 3 | 34 | 77.08% |
| XHB240607P00102500 | 2024-05-03 2:44PM EDT | 102.50 | 1.67 | 0.00 | 4.80 | 0.00 | - | 17 | 17 | 74.71% |
| XHB240607P00103000 | 2024-05-14 1:06PM EDT | 103.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 72.31% |
| XHB240607P00103500 | 2024-04-30 1:56PM EDT | 103.50 | 3.05 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 69.92% |
| XHB240607P00104000 | 2024-05-17 2:41PM EDT | 104.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | 2 | 18 | 67.48% |
| XHB240607P00105000 | 2024-05-17 1:04PM EDT | 105.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 30 | 38 | 62.52% |
| XHB240607P00106000 | 2024-05-15 10:14AM EDT | 106.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | - | 5 | 57.42% |
| XHB240607P00106500 | 2024-05-06 9:30AM EDT | 106.50 | 2.89 | 0.00 | 4.80 | 0.00 | - | - | 13 | 54.79% |
| XHB240607P00107000 | 2024-05-17 9:42AM EDT | 107.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 44 | 52.11% |
| XHB240607P00108000 | 2024-05-17 1:04PM EDT | 108.00 | 2.52 | 0.00 | 4.80 | 0.00 | - | 30 | 31 | 46.53% |
| XHB240607P00109000 | 2024-05-10 3:40PM EDT | 109.00 | 3.06 | 0.00 | 4.80 | 0.00 | - | 140 | 64 | 40.58% |
| XHB240607P00110000 | 2024-05-10 11:21AM EDT | 110.00 | 3.85 | 0.20 | 5.15 | 0.00 | - | 18 | 35 | 37.79% |
| XHB240607P00111000 | 2024-05-15 10:53AM EDT | 111.00 | 2.89 | 0.90 | 5.85 | 0.00 | - | - | 1 | 38.31% |
| XHB240607P00112000 | 2024-05-15 9:58AM EDT | 112.00 | 3.74 | 1.80 | 6.70 | 0.00 | - | - | 1 | 40.19% |
© 2024 Yahoo. Todos os direitos reservados.