Mercado fechado
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,28 +0,05 (+0,06%) OURO
2.382,10 -3,40 (-0,14%) Bitcoin USD
65.441,93 -676,96 (-1,02%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240920C00059000 | 2024-03-13 1:07PM EDT | 59.00 | 49.35 | 44.15 | 48.70 | 0.00 | - | - | 7 | 63.09% |
| XHB240920C00072000 | 2024-02-01 11:51AM EDT | 72.00 | 24.73 | 31.65 | 36.45 | 0.00 | - | - | 18 | 54.10% |
| XHB240920C00075000 | 2024-03-08 10:46AM EDT | 75.00 | 33.39 | 32.80 | 37.40 | 0.00 | - | 20 | 20 | 63.76% |
| XHB240920C00079000 | 2024-05-10 2:43PM EDT | 79.00 | 29.48 | 27.10 | 31.50 | 0.00 | - | - | 1 | 59.88% |
| XHB240920C00080000 | 2024-04-24 12:26PM EDT | 80.00 | 23.75 | 26.10 | 30.50 | 0.00 | - | 1 | 3 | 58.20% |
| XHB240920C00084000 | 2024-04-12 10:35AM EDT | 84.00 | 22.64 | 23.80 | 26.25 | 0.00 | - | 1 | 1 | 50.07% |
| XHB240920C00089000 | 2024-03-19 11:53AM EDT | 89.00 | 19.95 | 13.75 | 17.30 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240920C00090000 | 2024-05-10 2:23PM EDT | 90.00 | 19.36 | 16.50 | 21.15 | 0.00 | - | 1 | 5 | 45.63% |
| XHB240920C00092000 | 2024-04-26 3:46PM EDT | 92.00 | 15.02 | 15.10 | 19.50 | 0.00 | - | 1 | 51 | 44.15% |
| XHB240920C00094000 | 2024-05-03 9:30AM EDT | 94.00 | 14.95 | 13.00 | 17.35 | 0.00 | - | 2 | 5 | 40.08% |
| XHB240920C00095000 | 2024-05-13 2:52PM EDT | 95.00 | 14.76 | 12.15 | 16.65 | 0.00 | - | 2 | 11 | 39.88% |
| XHB240920C00096000 | 2024-05-10 1:37PM EDT | 96.00 | 14.32 | 11.50 | 16.00 | 0.00 | - | 1 | 8 | 39.84% |
| XHB240920C00097000 | 2024-04-26 3:46PM EDT | 97.00 | 11.27 | 10.70 | 15.25 | 0.00 | - | 1 | 2 | 39.28% |
| XHB240920C00098000 | 2024-02-05 4:38PM EDT | 98.00 | 6.80 | 12.00 | 12.45 | 0.00 | - | - | 1 | 29.22% |
| XHB240920C00099000 | 2024-05-16 9:47AM EDT | 99.00 | 12.97 | 9.25 | 13.90 | -0.88 | -6.35% | 2 | 7 | 38.66% |
| XHB240920C00100000 | 2024-05-16 10:28AM EDT | 100.00 | 12.00 | 8.25 | 12.90 | -0.70 | -5.51% | 2 | 210 | 36.84% |
| XHB240920C00101000 | 2024-04-24 2:14PM EDT | 101.00 | 7.90 | 7.55 | 12.10 | 0.00 | - | 5 | 13 | 35.87% |
| XHB240920C00102000 | 2024-04-23 12:14PM EDT | 102.00 | 7.95 | 7.00 | 11.75 | 0.00 | - | - | 4,010 | 36.74% |
| XHB240920C00103000 | 2024-05-15 11:14AM EDT | 103.00 | 10.74 | 6.10 | 10.75 | 0.00 | - | 1 | 62 | 34.82% |
| XHB240920C00104000 | 2024-04-25 2:30PM EDT | 104.00 | 6.25 | 5.70 | 10.50 | 0.00 | - | 68 | 4,091 | 35.94% |
| XHB240920C00105000 | 2024-05-10 12:29PM EDT | 105.00 | 8.54 | 5.20 | 9.95 | +0.59 | +7.42% | 2 | 712 | 35.75% |
| XHB240920C00106000 | 2024-05-02 10:43AM EDT | 106.00 | 4.85 | 4.50 | 8.95 | 0.00 | - | 13 | 324 | 33.68% |
| XHB240920C00107000 | 2024-05-16 11:06AM EDT | 107.00 | 7.19 | 3.85 | 8.50 | +0.69 | +10.62% | 1 | 402 | 33.77% |
| XHB240920C00108000 | 2024-05-13 9:40AM EDT | 108.00 | 6.50 | 3.35 | 8.00 | 0.00 | - | 3 | 539 | 33.57% |
| XHB240920C00109000 | 2024-05-16 3:58PM EDT | 109.00 | 5.30 | 3.05 | 7.50 | -1.50 | -22.06% | 1 | 415 | 33.30% |
| XHB240920C00110000 | 2024-05-15 1:58PM EDT | 110.00 | 6.41 | 2.60 | 7.00 | 0.00 | - | 1 | 317 | 32.97% |
| XHB240920C00111000 | 2024-05-10 11:51AM EDT | 111.00 | 4.80 | 2.16 | 6.90 | 0.00 | - | 37 | 214 | 34.15% |
| XHB240920C00112000 | 2024-05-08 11:41AM EDT | 112.00 | 3.57 | 1.93 | 6.50 | 0.00 | - | 36 | 108 | 34.07% |
| XHB240920C00113000 | 2024-05-08 11:42AM EDT | 113.00 | 3.37 | 1.27 | 5.80 | 0.00 | - | 1 | 50 | 32.72% |
| XHB240920C00114000 | 2024-05-16 11:02AM EDT | 114.00 | 3.80 | 1.05 | 5.40 | -0.55 | -12.64% | 3 | 146 | 32.49% |
| XHB240920C00115000 | 2024-05-10 11:01AM EDT | 115.00 | 3.25 | 0.70 | 5.05 | 0.00 | - | 5 | 217 | 32.39% |
| XHB240920C00116000 | 2024-05-09 11:03AM EDT | 116.00 | 2.84 | 0.36 | 4.85 | 0.00 | - | 10 | 89 | 32.86% |
| XHB240920C00117000 | 2024-04-25 2:53PM EDT | 117.00 | 1.74 | 0.21 | 4.70 | 0.00 | - | 13 | 82 | 33.47% |
| XHB240920C00118000 | 2024-05-06 2:19PM EDT | 118.00 | 2.42 | 0.04 | 4.30 | 0.00 | - | 10 | 178 | 32.97% |
| XHB240920C00119000 | 2024-04-25 2:35PM EDT | 119.00 | 1.43 | 0.04 | 4.10 | 0.00 | - | 10 | 135 | 33.27% |
| XHB240920C00120000 | 2024-05-10 10:33AM EDT | 120.00 | 1.93 | 0.05 | 3.80 | 0.00 | - | 2 | 82 | 33.07% |
| XHB240920C00121000 | 2024-04-25 12:48PM EDT | 121.00 | 1.04 | 0.09 | 3.60 | 0.00 | - | 2 | 4 | 33.25% |
| XHB240920C00122000 | 2024-05-06 12:16PM EDT | 122.00 | 1.57 | 0.07 | 3.40 | 0.00 | - | 8 | 20 | 33.39% |
| XHB240920C00123000 | 2024-02-12 4:43PM EDT | 123.00 | 1.41 | 0.18 | 4.80 | 0.00 | - | 1 | 0 | 40.77% |
| XHB240920C00125000 | 2024-05-15 10:41AM EDT | 125.00 | 1.26 | 0.00 | 3.25 | 0.00 | - | 2 | 19 | 35.68% |
| XHB240920C00127000 | 2024-04-17 10:21AM EDT | 127.00 | 0.70 | 0.00 | 2.98 | 0.00 | - | 1 | 1 | 36.23% |
| XHB240920C00130000 | 2024-05-01 3:38PM EDT | 130.00 | 0.37 | 0.00 | 2.69 | 0.00 | - | 1 | 1 | 37.38% |
| XHB240920C00134000 | 2024-04-05 9:30AM EDT | 134.00 | 0.76 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 23.95% |
| XHB240920C00135000 | 2024-03-21 3:53PM EDT | 135.00 | 1.10 | 0.00 | 2.01 | 0.00 | - | - | 1 | 37.54% |
| XHB240920C00136000 | 2024-04-05 9:30AM EDT | 136.00 | 0.68 | 0.03 | 0.91 | 0.00 | - | 1 | 1 | 30.41% |
| XHB240920C00140000 | 2024-05-03 10:04AM EDT | 140.00 | 0.24 | 0.00 | 2.26 | 0.00 | - | 60 | 283 | 42.77% |
| XHB240920C00145000 | 2024-03-01 1:21PM EDT | 145.00 | 0.09 | 0.12 | 2.44 | 0.00 | - | 1 | 0 | 47.40% |
| XHB240920C00148000 | 2024-05-03 10:05AM EDT | 148.00 | 0.08 | 0.00 | 2.16 | 0.00 | - | 100 | 368 | 47.60% |
| XHB240920C00150000 | 2024-03-21 11:18AM EDT | 150.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 5 | 122 | 48.82% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240920P00055000 | 2024-03-01 1:48PM EDT | 55.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 53.42% |
| XHB240920P00060000 | 2024-04-10 3:50PM EDT | 60.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | - | 5 | 52.64% |
| XHB240920P00063000 | 2024-04-03 1:40PM EDT | 63.00 | 0.14 | 0.07 | 0.18 | 0.00 | - | 2 | 2 | 44.78% |
| XHB240920P00065000 | 2024-02-22 10:42AM EDT | 65.00 | 0.36 | 0.00 | 0.18 | 0.00 | - | 10 | 10 | 42.43% |
| XHB240920P00070000 | 2024-02-13 10:38AM EDT | 70.00 | 0.72 | 0.01 | 4.85 | 0.00 | - | 1 | 2 | 66.92% |
| XHB240920P00075000 | 2024-05-06 12:26PM EDT | 75.00 | 0.20 | 0.00 | 2.32 | -0.15 | -42.86% | 1 | 49 | 57.79% |
| XHB240920P00076000 | 2024-03-12 11:47AM EDT | 76.00 | 0.53 | 0.55 | 0.60 | 0.00 | - | 1 | 21 | 38.67% |
| XHB240920P00077000 | 2024-03-25 3:14PM EDT | 77.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 67 | 40 | 55.27% |
| XHB240920P00078000 | 2024-01-29 4:15PM EDT | 78.00 | 1.60 | 0.39 | 0.87 | 0.00 | - | 1 | 7 | 39.70% |
| XHB240920P00080000 | 2024-05-16 1:30PM EDT | 80.00 | 0.35 | 0.20 | 2.43 | +0.05 | +16.67% | 6 | 1,761 | 50.85% |
| XHB240920P00082000 | 2024-05-08 9:33AM EDT | 82.00 | 0.60 | 0.00 | 2.49 | 0.00 | - | 1 | 6 | 48.24% |
| XHB240920P00083000 | 2024-04-10 11:40AM EDT | 83.00 | 0.96 | 0.06 | 0.75 | 0.00 | - | - | 1 | 32.23% |
| XHB240920P00084000 | 2024-05-08 3:08PM EDT | 84.00 | 0.72 | 0.00 | 2.57 | 0.00 | - | 2 | 1,450 | 45.78% |
| XHB240920P00085000 | 2024-05-08 3:37PM EDT | 85.00 | 0.77 | 0.10 | 2.61 | 0.00 | - | 12 | 28 | 44.53% |
| XHB240920P00086000 | 2024-01-29 11:40AM EDT | 86.00 | 3.20 | 1.54 | 4.75 | 0.00 | - | 1 | 25 | 55.77% |
| XHB240920P00087000 | 2024-05-08 3:04PM EDT | 87.00 | 0.96 | 0.00 | 2.70 | 0.00 | - | 2 | 13 | 42.10% |
| XHB240920P00088000 | 2024-04-23 12:25PM EDT | 88.00 | 1.67 | 0.02 | 2.78 | 0.00 | - | 15 | 234 | 41.10% |
| XHB240920P00089000 | 2024-04-18 2:30PM EDT | 89.00 | 2.38 | 0.03 | 2.84 | 0.00 | - | 1 | 74 | 39.95% |
| XHB240920P00090000 | 2024-05-15 12:16PM EDT | 90.00 | 0.83 | 0.48 | 1.88 | +0.03 | +3.75% | 8 | 4,914 | 32.56% |
| XHB240920P00091000 | 2024-05-09 10:41AM EDT | 91.00 | 1.17 | 0.03 | 3.00 | 0.00 | - | 5 | 75 | 37.85% |
| XHB240920P00092000 | 2024-05-09 2:51PM EDT | 92.00 | 1.24 | 0.04 | 3.10 | 0.00 | - | 1 | 4,073 | 36.89% |
| XHB240920P00093000 | 2024-05-06 3:45PM EDT | 93.00 | 1.59 | 0.04 | 3.20 | 0.00 | - | 1 | 47 | 35.90% |
| XHB240920P00094000 | 2024-05-15 11:44AM EDT | 94.00 | 1.16 | 0.15 | 3.30 | 0.00 | - | 1 | 58 | 34.88% |
| XHB240920P00095000 | 2024-05-16 10:09AM EDT | 95.00 | 1.38 | 0.30 | 1.58 | +0.10 | +7.81% | 3 | 208 | 23.94% |
| XHB240920P00096000 | 2024-05-16 10:03AM EDT | 96.00 | 1.55 | 0.15 | 3.60 | -0.85 | -35.42% | 5 | 101 | 33.25% |
| XHB240920P00097000 | 2024-05-13 3:50PM EDT | 97.00 | 2.15 | 0.20 | 4.10 | 0.00 | - | 1 | 61 | 34.03% |
| XHB240920P00098000 | 2024-05-13 3:24PM EDT | 98.00 | 2.33 | 0.11 | 4.30 | 0.00 | - | 1 | 56 | 33.31% |
| XHB240920P00099000 | 2024-05-14 3:18PM EDT | 99.00 | 2.41 | 0.30 | 4.50 | 0.00 | - | 1 | 81 | 32.53% |
| XHB240920P00100000 | 2024-05-15 3:51PM EDT | 100.00 | 2.49 | 0.44 | 4.70 | +0.49 | +24.50% | 21 | 436 | 31.70% |
| XHB240920P00101000 | 2024-05-09 11:14AM EDT | 101.00 | 3.06 | 0.53 | 4.90 | 0.00 | - | 2 | 649 | 30.82% |
| XHB240920P00102000 | 2024-05-15 3:11PM EDT | 102.00 | 2.51 | 0.81 | 3.65 | 0.00 | - | 6 | 283 | 23.69% |
| XHB240920P00103000 | 2024-05-15 12:15PM EDT | 103.00 | 2.83 | 1.42 | 5.75 | 0.00 | - | 8 | 432 | 30.77% |
| XHB240920P00104000 | 2024-05-15 3:01PM EDT | 104.00 | 3.06 | 1.70 | 6.10 | 0.00 | - | 17 | 473 | 30.31% |
| XHB240920P00105000 | 2024-05-16 2:01PM EDT | 105.00 | 3.90 | 1.85 | 6.35 | +0.55 | +16.42% | 6 | 516 | 29.37% |
| XHB240920P00106000 | 2024-05-15 11:49AM EDT | 106.00 | 4.05 | 2.42 | 6.80 | +0.35 | +9.46% | 7 | 123 | 29.16% |
| XHB240920P00107000 | 2024-05-15 9:40AM EDT | 107.00 | 4.40 | 2.84 | 7.20 | +0.22 | +5.26% | 4 | 130 | 28.68% |
| XHB240920P00108000 | 2024-05-15 10:36AM EDT | 108.00 | 4.50 | 3.00 | 7.75 | 0.00 | - | 4 | 204 | 28.70% |
| XHB240920P00109000 | 2024-05-16 10:53AM EDT | 109.00 | 5.30 | 3.60 | 8.30 | +0.20 | +3.92% | 4 | 157 | 28.64% |
| XHB240920P00110000 | 2024-05-15 1:00PM EDT | 110.00 | 5.18 | 4.00 | 8.70 | 0.00 | - | 70 | 117 | 27.89% |
| XHB240920P00111000 | 2024-04-25 2:35PM EDT | 111.00 | 10.55 | 5.15 | 9.50 | 0.00 | - | 21 | 70 | 28.66% |
| XHB240920P00112000 | 2024-04-25 2:37PM EDT | 112.00 | 11.30 | 5.15 | 9.95 | 0.00 | - | 24 | 74 | 27.94% |
| XHB240920P00113000 | 2024-04-25 2:39PM EDT | 113.00 | 12.00 | 6.00 | 10.75 | 0.00 | - | 24 | 74 | 28.55% |
| XHB240920P00115000 | 2024-04-03 10:49AM EDT | 115.00 | 9.35 | 10.60 | 11.05 | 0.00 | - | 1 | 3 | 24.04% |
| XHB240920P00120000 | 2024-05-10 11:14AM EDT | 120.00 | 12.20 | 11.55 | 16.00 | -1.14 | -8.55% | 5 | 5 | 29.53% |
| XHB240920P00133000 | 2024-02-01 11:00AM EDT | 133.00 | 38.35 | 27.10 | 31.40 | 0.00 | - | - | 0 | 53.41% |
| XHB240920P00137000 | 2024-02-01 11:00AM EDT | 137.00 | 42.35 | 31.10 | 35.30 | 0.00 | - | - | 0 | 56.46% |
© 2024 Yahoo. Todos os direitos reservados.