Mercado abrirá em 6 h 42 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
79,22 -0,58 (-0,73%) OURO
2.418,60 -19,90 (-0,82%) Bitcoin USD
71.217,98 +4.185,64 (+6,24%)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240621C00040000 | 2023-08-25 9:56AM EDT | 40.00 | 40.90 | 37.70 | 42.25 | 0.00 | - | 61 | 60 | 0.00% |
| XHB240621C00045000 | 2023-08-11 10:21AM EDT | 45.00 | 40.05 | 35.10 | 39.85 | 0.00 | - | - | 39 | 0.00% |
| XHB240621C00060000 | 2023-12-14 11:25AM EDT | 60.00 | 35.42 | 33.00 | 37.80 | 0.00 | - | - | 3 | 0.00% |
| XHB240621C00063000 | 2024-05-03 11:44AM EDT | 63.00 | 42.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XHB240621C00064000 | 2024-02-13 10:49AM EDT | 64.00 | 33.69 | 38.95 | 43.70 | 0.00 | - | 1 | 0 | 100.49% |
| XHB240621C00065000 | 2024-03-21 10:57AM EDT | 65.00 | 46.70 | 33.50 | 38.10 | 0.00 | - | 25 | 90 | 0.00% |
| XHB240621C00067000 | 2024-01-23 4:32PM EDT | 67.00 | 28.75 | 32.65 | 37.60 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240621C00068000 | 2023-12-19 3:29PM EDT | 68.00 | 28.75 | 25.30 | 30.30 | 0.00 | - | - | 1 | 0.00% |
| XHB240621C00069000 | 2023-12-15 1:11PM EDT | 69.00 | 28.15 | 24.30 | 29.00 | 0.00 | - | 2 | 2 | 0.00% |
| XHB240621C00070000 | 2024-04-16 3:41PM EDT | 70.00 | 32.11 | 35.50 | 40.10 | 0.00 | - | 10 | 35 | 89.26% |
| XHB240621C00071000 | 2024-05-20 3:02PM EDT | 71.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XHB240621C00072000 | 2024-05-20 3:02PM EDT | 72.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XHB240621C00073000 | 2024-03-08 10:46AM EDT | 73.00 | 34.49 | 33.70 | 38.35 | 0.00 | - | 20 | 24 | 111.40% |
| XHB240621C00074000 | 2024-02-13 1:35PM EDT | 74.00 | 25.40 | 29.50 | 33.80 | 0.00 | - | 1 | 124 | 79.44% |
| XHB240621C00075000 | 2024-05-10 2:39PM EDT | 75.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240621C00076000 | 2023-12-29 11:19AM EDT | 76.00 | 22.30 | 18.60 | 23.35 | 0.00 | - | 1 | 12 | 0.00% |
| XHB240621C00077000 | 2024-02-13 10:54AM EDT | 77.00 | 21.19 | 26.40 | 30.95 | 0.00 | - | 1 | 5 | 76.76% |
| XHB240621C00078000 | 2024-02-22 11:44AM EDT | 78.00 | 23.83 | 31.05 | 35.80 | 0.00 | - | 1 | 11 | 132.03% |
| XHB240621C00079000 | 2024-05-10 2:43PM EDT | 79.00 | 28.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240621C00080000 | 2024-05-13 10:36AM EDT | 80.00 | 28.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240621C00081000 | 2024-04-10 11:20AM EDT | 81.00 | 25.45 | 25.00 | 29.25 | 0.00 | - | 2 | 223 | 71.29% |
| XHB240621C00082000 | 2024-04-12 10:35AM EDT | 82.00 | 23.08 | 23.90 | 28.25 | 0.00 | - | 1 | 164 | 67.77% |
| XHB240621C00083000 | 2023-12-15 1:21PM EDT | 83.00 | 15.85 | 12.00 | 16.80 | 0.00 | - | 1 | 142 | 0.00% |
| XHB240621C00084000 | 2024-05-20 3:50PM EDT | 84.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XHB240621C00085000 | 2024-05-16 1:22PM EDT | 85.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240621C00086000 | 2024-04-24 2:40PM EDT | 86.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XHB240621C00087000 | 2024-05-16 10:24AM EDT | 87.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240621C00088000 | 2024-03-13 10:27AM EDT | 88.00 | 20.00 | 17.40 | 17.60 | 0.00 | - | 1 | 39 | 0.00% |
| XHB240621C00089000 | 2024-05-17 12:22PM EDT | 89.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XHB240621C00090000 | 2024-05-16 1:58PM EDT | 90.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XHB240621C00091000 | 2024-05-15 12:52PM EDT | 91.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240621C00092000 | 2024-04-17 12:26PM EDT | 92.00 | 11.00 | 13.10 | 17.75 | 0.00 | - | 1 | 4 | 66.89% |
| XHB240621C00093000 | 2024-04-12 9:30AM EDT | 93.00 | 12.74 | 13.20 | 17.50 | 0.00 | - | 1 | 3 | 72.24% |
| XHB240621C00094000 | 2024-05-20 1:50PM EDT | 94.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XHB240621C00095000 | 2024-05-16 12:24PM EDT | 95.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240621C00096000 | 2024-05-17 9:59AM EDT | 96.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240621C00097000 | 2024-05-20 2:09PM EDT | 97.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240621C00098000 | 2024-05-20 11:51AM EDT | 98.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240621C00099000 | 2024-05-20 1:50PM EDT | 99.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XHB240621C00100000 | 2024-05-20 3:59PM EDT | 100.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XHB240621C00101000 | 2024-05-15 3:08PM EDT | 101.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XHB240621C00102000 | 2024-05-20 2:09PM EDT | 102.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240621C00103000 | 2024-05-20 11:36AM EDT | 103.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240621C00104000 | 2024-05-15 4:00PM EDT | 104.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240621C00105000 | 2024-05-20 12:17PM EDT | 105.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XHB240621C00106000 | 2024-05-17 12:22PM EDT | 106.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XHB240621C00107000 | 2024-05-20 1:10PM EDT | 107.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XHB240621C00108000 | 2024-05-20 3:34PM EDT | 108.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| XHB240621C00109000 | 2024-05-20 3:40PM EDT | 109.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| XHB240621C00110000 | 2024-05-20 1:11PM EDT | 110.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XHB240621C00111000 | 2024-05-20 3:43PM EDT | 111.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XHB240621C00112000 | 2024-05-20 3:40PM EDT | 112.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| XHB240621C00113000 | 2024-05-20 3:43PM EDT | 113.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| XHB240621C00114000 | 2024-05-20 2:14PM EDT | 114.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XHB240621C00115000 | 2024-05-20 3:42PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XHB240621C00120000 | 2024-05-20 1:30PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB240621C00125000 | 2024-05-16 11:13AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB240621C00130000 | 2024-04-25 1:52PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240621C00135000 | 2024-04-10 3:40PM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 26 | 45.70% |
| XHB240621C00140000 | 2024-02-12 11:28AM EDT | 140.00 | 0.19 | 0.01 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240621P00040000 | 2024-01-16 12:27PM EDT | 40.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 1 | 7 | 178.03% |
| XHB240621P00045000 | 2024-01-18 11:39AM EDT | 45.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 236.33% |
| XHB240621P00050000 | 2024-01-29 10:30AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| XHB240621P00055000 | 2024-01-29 4:52PM EDT | 55.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 13 | 133 | 94.53% |
| XHB240621P00060000 | 2024-04-23 10:29AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XHB240621P00061000 | 2024-02-15 4:45PM EDT | 61.00 | 0.09 | 0.00 | 4.50 | 0.00 | - | 2 | 30 | 162.26% |
| XHB240621P00062000 | 2024-02-13 11:04AM EDT | 62.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 80 | 161.67% |
| XHB240621P00063000 | 2024-05-02 2:48PM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XHB240621P00064000 | 2024-02-26 11:05AM EDT | 64.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 20 | 26 | 74.61% |
| XHB240621P00065000 | 2024-02-29 4:57PM EDT | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 80 | 82.52% |
| XHB240621P00066000 | 2024-03-19 9:41AM EDT | 66.00 | 0.05 | 0.00 | 0.91 | 0.00 | - | 2 | 803 | 97.31% |
| XHB240621P00067000 | 2024-02-20 11:53AM EDT | 67.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 97 | 143.55% |
| XHB240621P00068000 | 2024-05-02 2:48PM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XHB240621P00069000 | 2024-03-13 9:30AM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 25.00% |
| XHB240621P00070000 | 2024-05-03 12:37PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| XHB240621P00071000 | 2024-01-29 11:21AM EDT | 71.00 | 0.43 | 0.14 | 0.22 | 0.00 | - | 5 | 615 | 71.58% |
| XHB240621P00072000 | 2024-02-28 1:33PM EDT | 72.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 57.81% |
| XHB240621P00073000 | 2024-05-17 1:33PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| XHB240621P00074000 | 2024-03-12 11:44AM EDT | 74.00 | 0.16 | 0.11 | 0.16 | 0.00 | - | 1 | 43 | 62.31% |
| XHB240621P00075000 | 2024-05-13 10:43AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XHB240621P00076000 | 2023-12-15 2:51PM EDT | 76.00 | 1.20 | 0.10 | 5.00 | 0.00 | - | 10 | 33 | 116.14% |
| XHB240621P00077000 | 2024-05-06 1:53PM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240621P00078000 | 2024-05-06 11:05AM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| XHB240621P00079000 | 2024-04-25 1:52PM EDT | 79.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240621P00080000 | 2024-05-20 10:34AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XHB240621P00081000 | 2024-05-08 3:05PM EDT | 81.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240621P00082000 | 2024-05-13 10:58AM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XHB240621P00083000 | 2024-05-15 10:57AM EDT | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XHB240621P00084000 | 2024-05-16 3:47PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XHB240621P00085000 | 2024-05-20 10:33AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB240621P00086000 | 2024-05-15 9:30AM EDT | 86.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240621P00087000 | 2024-05-03 12:51PM EDT | 87.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB240621P00088000 | 2024-05-15 10:57AM EDT | 88.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB240621P00089000 | 2024-05-09 2:02PM EDT | 89.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| XHB240621P00090000 | 2024-05-20 3:42PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| XHB240621P00091000 | 2024-05-17 9:48AM EDT | 91.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240621P00092000 | 2024-05-17 9:48AM EDT | 92.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240621P00093000 | 2024-05-17 11:47AM EDT | 93.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240621P00094000 | 2024-05-20 1:27PM EDT | 94.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB240621P00095000 | 2024-05-20 2:30PM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XHB240621P00096000 | 2024-05-15 3:30PM EDT | 96.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XHB240621P00097000 | 2024-05-20 3:40PM EDT | 97.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XHB240621P00098000 | 2024-05-20 1:11PM EDT | 98.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XHB240621P00099000 | 2024-05-20 3:43PM EDT | 99.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| XHB240621P00100000 | 2024-05-20 9:51AM EDT | 100.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XHB240621P00101000 | 2024-05-20 9:55AM EDT | 101.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XHB240621P00102000 | 2024-05-20 9:57AM EDT | 102.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XHB240621P00103000 | 2024-05-20 3:58PM EDT | 103.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| XHB240621P00104000 | 2024-05-20 2:08PM EDT | 104.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XHB240621P00105000 | 2024-05-20 4:06PM EDT | 105.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XHB240621P00106000 | 2024-05-20 1:42PM EDT | 106.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| XHB240621P00107000 | 2024-05-20 1:52PM EDT | 107.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| XHB240621P00108000 | 2024-05-20 2:08PM EDT | 108.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240621P00109000 | 2024-05-20 1:41PM EDT | 109.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XHB240621P00110000 | 2024-05-17 11:56AM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240621P00111000 | 2024-05-16 10:35AM EDT | 111.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240621P00112000 | 2024-05-15 10:39AM EDT | 112.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240621P00113000 | 2024-05-09 9:30AM EDT | 113.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XHB240621P00114000 | 2024-05-16 10:09AM EDT | 114.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| XHB240621P00115000 | 2024-04-22 12:35PM EDT | 115.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XHB240621P00120000 | 2024-04-22 12:35PM EDT | 120.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XHB240621P00135000 | 2024-04-01 10:00AM EDT | 135.00 | 23.50 | 32.90 | 33.50 | 0.00 | - | - | 0 | 109.84% |
| XHB240621P00140000 | 2024-04-10 1:39PM EDT | 140.00 | 35.50 | 30.00 | 34.80 | 0.00 | - | 1 | 0 | 82.54% |
© 2024 Yahoo. Todos os direitos reservados.