Mercado fechará em 1 h 8 min
BOVESPA
122.472,36 +140,97 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.463,33 -140,72 (-0,27%) PETROLEO CRU
80,84 +0,01 (+0,01%) OURO
2.310,50 -20,30 (-0,87%) Bitcoin USD
60.993,91 -991,12 (-1,60%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:52PM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240719C00075000 | 2024-06-26 11:41AM EDT | 75.00 | 25.82 | 25.55 | 25.70 | -1.58 | -5.77% | 2 | 6 | 61.72% |
| XHB240719C00080000 | 2024-06-26 11:37AM EDT | 80.00 | 20.85 | 20.60 | 20.70 | -2.19 | -9.51% | 1 | 2 | 51.27% |
| XHB240719C00085000 | 2024-06-25 12:30PM EDT | 85.00 | 15.65 | 15.65 | 15.80 | -3.65 | -18.91% | 6 | 221 | 44.92% |
| XHB240719C00090000 | 2024-06-21 10:58AM EDT | 90.00 | 12.60 | 10.85 | 10.90 | 0.00 | - | 2 | 9 | 34.86% |
| XHB240719C00092000 | 2024-06-25 3:50PM EDT | 92.00 | 9.10 | 8.90 | 9.00 | -1.77 | -16.28% | 3 | 47 | 31.59% |
| XHB240719C00093000 | 2024-06-20 2:53PM EDT | 93.00 | 10.83 | 8.05 | 8.20 | 0.00 | - | 1 | 2 | 32.13% |
| XHB240719C00094000 | 2024-06-04 11:27AM EDT | 94.00 | 9.78 | 7.10 | 7.20 | 0.00 | - | 5 | 6 | 29.20% |
| XHB240719C00095000 | 2024-06-25 2:05PM EDT | 95.00 | 6.80 | 6.30 | 6.35 | -3.20 | -32.00% | 1 | 37 | 28.30% |
| XHB240719C00096000 | 2024-06-25 3:28PM EDT | 96.00 | 6.13 | 5.50 | 5.55 | -2.70 | -30.58% | 8 | 601 | 27.64% |
| XHB240719C00097000 | 2024-06-25 12:15PM EDT | 97.00 | 4.75 | 4.65 | 4.75 | -3.85 | -44.77% | 24 | 15 | 26.54% |
| XHB240719C00098000 | 2024-05-31 12:06PM EDT | 98.00 | 7.35 | 3.95 | 4.05 | 0.00 | - | 1 | 4 | 26.07% |
| XHB240719C00099000 | 2024-06-13 11:37AM EDT | 99.00 | 7.09 | 3.35 | 3.45 | 0.00 | - | 1 | 7 | 26.10% |
| XHB240719C00100000 | 2024-06-25 3:11PM EDT | 100.00 | 3.10 | 2.75 | 2.82 | -2.13 | -40.73% | 7 | 133 | 25.24% |
| XHB240719C00101000 | 2024-06-26 12:07PM EDT | 101.00 | 2.56 | 2.23 | 2.29 | -2.12 | -45.30% | 161 | 606 | 24.81% |
| XHB240719C00102000 | 2024-06-26 11:51AM EDT | 102.00 | 2.10 | 1.73 | 1.81 | -1.20 | -36.36% | 4 | 452 | 24.23% |
| XHB240719C00103000 | 2024-06-24 11:56AM EDT | 103.00 | 1.44 | 1.35 | 1.41 | -1.91 | -57.01% | 6 | 564 | 23.83% |
| XHB240719C00104000 | 2024-06-26 12:08PM EDT | 104.00 | 1.23 | 1.04 | 1.09 | -1.46 | -54.28% | 3 | 387 | 23.62% |
| XHB240719C00105000 | 2024-06-26 2:28PM EDT | 105.00 | 0.83 | 0.75 | 0.81 | -1.30 | -61.03% | 14 | 694 | 23.22% |
| XHB240719C00106000 | 2024-06-26 2:27PM EDT | 106.00 | 0.61 | 0.57 | 0.62 | -1.11 | -64.53% | 19 | 122 | 23.32% |
| XHB240719C00107000 | 2024-06-25 3:33PM EDT | 107.00 | 0.56 | 0.42 | 0.44 | -0.77 | -57.89% | 9 | 155 | 22.93% |
| XHB240719C00108000 | 2024-06-26 11:25AM EDT | 108.00 | 0.35 | 0.29 | 0.33 | -0.74 | -67.89% | 6 | 944 | 23.10% |
| XHB240719C00109000 | 2024-06-26 10:23AM EDT | 109.00 | 0.23 | 0.19 | 0.24 | -0.61 | -72.62% | 1 | 194 | 23.15% |
| XHB240719C00110000 | 2024-06-26 12:49PM EDT | 110.00 | 0.19 | 0.15 | 0.18 | -0.45 | -70.31% | 1 | 400 | 23.44% |
| XHB240719C00111000 | 2024-06-25 1:07PM EDT | 111.00 | 0.14 | 0.10 | 0.13 | -0.36 | -72.00% | 42 | 50 | 23.54% |
| XHB240719C00112000 | 2024-06-24 12:43PM EDT | 112.00 | 0.12 | 0.07 | 0.10 | -0.20 | -62.50% | 10 | 62 | 23.93% |
| XHB240719C00113000 | 2024-06-25 1:56PM EDT | 113.00 | 0.07 | 0.04 | 0.10 | -0.18 | -72.00% | 7 | 108 | 25.49% |
| XHB240719C00114000 | 2024-06-25 10:28AM EDT | 114.00 | 0.05 | 0.02 | 0.10 | -0.09 | -64.29% | 2 | 65 | 27.05% |
| XHB240719C00115000 | 2024-06-24 2:44PM EDT | 115.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 13 | 67 | 28.61% |
| XHB240719C00116000 | 2024-06-24 9:53AM EDT | 116.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 11 | 28.32% |
| XHB240719C00117000 | 2024-06-26 9:44AM EDT | 117.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 4 | 31.54% |
| XHB240719C00118000 | 2024-06-26 9:44AM EDT | 118.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 32.91% |
| XHB240719C00119000 | 2024-06-25 10:28AM EDT | 119.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 1 | 1 | 34.38% |
| XHB240719C00120000 | 2024-06-24 2:16PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 9 | 35.74% |
| XHB240719C00121000 | 2024-06-12 3:14PM EDT | 121.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 0 | 37.11% |
| XHB240719C00122000 | 2024-06-10 9:30AM EDT | 122.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 38.48% |
| XHB240719C00125000 | 2024-06-06 10:24AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 42.38% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240719P00075000 | 2024-06-06 11:17AM EDT | 75.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 23 | 51.56% |
| XHB240719P00080000 | 2024-06-24 3:38PM EDT | 80.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 4 | 31 | 45.41% |
| XHB240719P00085000 | 2024-06-26 1:54PM EDT | 85.00 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 1 | 802 | 35.55% |
| XHB240719P00090000 | 2024-06-26 10:03AM EDT | 90.00 | 0.23 | 0.22 | 0.25 | -0.02 | -8.00% | 2 | 5,131 | 29.93% |
| XHB240719P00092000 | 2024-06-25 1:54PM EDT | 92.00 | 0.35 | 0.33 | 0.37 | +0.14 | +66.67% | 6 | 7,437 | 28.03% |
| XHB240719P00093000 | 2024-06-26 11:05AM EDT | 93.00 | 0.43 | 0.42 | 0.45 | +0.18 | +72.00% | 1 | 6,020 | 27.05% |
| XHB240719P00094000 | 2024-06-26 10:50AM EDT | 94.00 | 0.55 | 0.52 | 0.57 | +0.28 | +103.70% | 1 | 29 | 26.42% |
| XHB240719P00095000 | 2024-06-26 1:09PM EDT | 95.00 | 0.63 | 0.64 | 0.71 | +0.28 | +80.00% | 14 | 928 | 25.66% |
| XHB240719P00096000 | 2024-06-26 11:36AM EDT | 96.00 | 0.87 | 0.84 | 0.90 | +0.47 | +117.50% | 22 | 1,439 | 25.15% |
| XHB240719P00097000 | 2024-06-25 3:06PM EDT | 97.00 | 1.01 | 1.05 | 1.12 | +0.51 | +102.00% | 3 | 2,839 | 24.49% |
| XHB240719P00098000 | 2024-06-26 11:05AM EDT | 98.00 | 1.30 | 1.35 | 1.41 | +0.62 | +91.18% | 4 | 7,698 | 24.07% |
| XHB240719P00099000 | 2024-06-26 12:29PM EDT | 99.00 | 1.60 | 1.69 | 1.75 | +0.74 | +86.05% | 6 | 488 | 23.58% |
| XHB240719P00100000 | 2024-06-26 1:09PM EDT | 100.00 | 1.95 | 2.09 | 2.15 | +1.01 | +107.45% | 41 | 8,209 | 23.10% |
| XHB240719P00101000 | 2024-06-26 1:45PM EDT | 101.00 | 2.47 | 2.55 | 2.61 | +1.20 | +94.49% | 163 | 2,011 | 22.56% |
| XHB240719P00102000 | 2024-06-26 2:02PM EDT | 102.00 | 3.05 | 3.05 | 3.20 | +1.48 | +94.27% | 14 | 6,738 | 22.64% |
| XHB240719P00103000 | 2024-06-26 10:14AM EDT | 103.00 | 3.66 | 3.65 | 3.75 | +1.65 | +82.09% | 6 | 227 | 21.62% |
| XHB240719P00104000 | 2024-06-25 2:37PM EDT | 104.00 | 4.10 | 4.35 | 4.45 | +1.73 | +73.00% | 4 | 573 | 21.46% |
| XHB240719P00105000 | 2024-06-26 12:49PM EDT | 105.00 | 4.93 | 5.15 | 5.25 | +2.03 | +70.00% | 1 | 1,132 | 21.83% |
| XHB240719P00106000 | 2024-06-26 10:33AM EDT | 106.00 | 6.03 | 5.85 | 6.00 | +2.58 | +74.78% | 14 | 169 | 20.80% |
| XHB240719P00107000 | 2024-06-26 1:22PM EDT | 107.00 | 6.47 | 6.70 | 6.85 | +2.22 | +52.24% | 2 | 176 | 20.41% |
| XHB240719P00108000 | 2024-06-26 10:32AM EDT | 108.00 | 7.80 | 7.65 | 7.80 | +2.40 | +44.44% | 1 | 57 | 21.44% |
| XHB240719P00109000 | 2024-06-12 2:06PM EDT | 109.00 | 4.75 | 8.50 | 8.70 | 0.00 | - | 1 | 16 | 20.75% |
| XHB240719P00110000 | 2024-06-25 12:49PM EDT | 110.00 | 9.54 | 9.55 | 9.70 | +0.94 | +10.93% | 10 | 23 | 22.56% |
| XHB240719P00114000 | 2024-06-24 9:46AM EDT | 114.00 | 10.98 | 13.55 | 13.70 | 0.00 | - | 1 | 0 | 29.20% |
| XHB240719P00115000 | 2024-05-17 10:50AM EDT | 115.00 | 8.50 | 8.70 | 13.45 | 0.00 | - | 3 | 3 | 0.00% |
| XHB240719P00120000 | 2024-06-18 10:52AM EDT | 120.00 | 15.88 | 19.50 | 19.70 | 0.00 | - | 2 | 4 | 38.38% |
© 2024 Yahoo. Todos os direitos reservados.