Mercado fechará em 4 h 56 min
BOVESPA
128.015,59 -268,02 (-0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.758,86 +296,69 (+0,52%) PETROLEO CRU
79,36 +0,13 (+0,16%) OURO
2.418,70 +33,20 (+1,39%) Bitcoin USD
66.675,12 +1.255,17 (+1,92%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:03AM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB241220C00050000 | 2024-03-13 1:16PM EDT | 50.00 | 58.40 | 52.75 | 57.15 | 0.00 | - | 23 | 24 | 32.81% |
| XHB241220C00070000 | 2023-12-15 1:12PM EDT | 70.00 | 29.22 | 25.50 | 30.50 | 0.00 | - | 4 | 4 | 0.00% |
| XHB241220C00075000 | 2024-04-26 12:54PM EDT | 75.00 | 31.38 | 33.65 | 34.15 | 0.00 | - | 3 | 26 | 42.15% |
| XHB241220C00080000 | 2024-01-24 11:48AM EDT | 80.00 | 19.40 | 20.05 | 30.00 | 0.00 | - | 3 | 3 | 41.26% |
| XHB241220C00085000 | 2024-01-24 2:39PM EDT | 85.00 | 15.30 | 17.40 | 27.40 | 0.00 | - | 2 | 12 | 46.18% |
| XHB241220C00089000 | 2024-04-25 9:34AM EDT | 89.00 | 16.35 | 21.35 | 21.85 | 0.00 | - | - | 2 | 34.41% |
| XHB241220C00090000 | 2024-03-06 3:50PM EDT | 90.00 | 19.42 | 21.05 | 25.25 | 0.00 | - | 2 | 7 | 50.33% |
| XHB241220C00092000 | 2024-05-13 9:33AM EDT | 92.00 | 20.10 | 18.90 | 19.35 | 0.00 | - | 1 | 1 | 32.75% |
| XHB241220C00094000 | 2024-04-25 9:33AM EDT | 94.00 | 13.05 | 17.40 | 17.85 | 0.00 | - | - | 1 | 32.13% |
| XHB241220C00095000 | 2024-05-10 2:23PM EDT | 95.00 | 17.23 | 16.60 | 17.05 | 0.00 | - | 5 | 6 | 31.58% |
| XHB241220C00098000 | 2024-04-10 10:07AM EDT | 98.00 | 14.70 | 13.30 | 17.25 | 0.00 | - | - | 1 | 38.53% |
| XHB241220C00100000 | 2024-04-22 1:46PM EDT | 100.00 | 10.22 | 13.05 | 13.45 | 0.00 | - | 1 | 59 | 29.67% |
| XHB241220C00102000 | 2024-04-25 9:35AM EDT | 102.00 | 8.50 | 11.90 | 12.10 | 0.00 | - | - | 5 | 28.92% |
| XHB241220C00103000 | 2024-04-25 9:35AM EDT | 103.00 | 8.00 | 11.10 | 11.50 | 0.00 | - | - | 10 | 28.71% |
| XHB241220C00105000 | 2024-04-22 1:51PM EDT | 105.00 | 7.75 | 9.85 | 10.30 | 0.00 | - | 3 | 20 | 28.15% |
| XHB241220C00106000 | 2024-05-03 1:30PM EDT | 106.00 | 9.15 | 9.35 | 9.75 | 0.00 | - | 2 | 3 | 27.95% |
| XHB241220C00107000 | 2024-04-15 10:11AM EDT | 107.00 | 8.55 | 10.05 | 10.45 | 0.00 | - | 1 | 19 | 31.51% |
| XHB241220C00108000 | 2024-04-12 10:44AM EDT | 108.00 | 8.15 | 6.90 | 11.00 | 0.00 | - | 5 | 6 | 34.54% |
| XHB241220C00109000 | 2024-05-16 12:15PM EDT | 109.00 | 8.49 | 7.75 | 8.15 | 0.00 | - | 3 | 2 | 27.20% |
| XHB241220C00110000 | 2024-05-16 11:29AM EDT | 110.00 | 8.22 | 7.20 | 7.65 | 0.00 | - | 1 | 73 | 26.95% |
| XHB241220C00111000 | 2024-05-15 1:56PM EDT | 111.00 | 8.40 | 6.80 | 7.15 | 0.00 | - | 2 | 6 | 26.65% |
| XHB241220C00112000 | 2024-04-17 12:07PM EDT | 112.00 | 5.10 | 6.30 | 6.65 | 0.00 | - | 55 | 101 | 26.29% |
| XHB241220C00113000 | 2024-03-28 12:52PM EDT | 113.00 | 9.89 | 3.05 | 7.55 | 0.00 | - | 1 | 1 | 30.16% |
| XHB241220C00114000 | 2024-05-17 10:24AM EDT | 114.00 | 5.80 | 5.55 | 5.80 | -0.35 | -5.69% | 24 | 92 | 25.88% |
| XHB241220C00115000 | 2024-05-03 9:50AM EDT | 115.00 | 5.40 | 5.10 | 5.40 | -0.40 | -6.90% | 23 | 218 | 25.67% |
| XHB241220C00120000 | 2024-05-17 10:24AM EDT | 120.00 | 3.70 | 3.45 | 3.80 | -0.20 | -5.13% | 31 | 130 | 25.11% |
| XHB241220C00125000 | 2024-05-06 3:32PM EDT | 125.00 | 2.64 | 2.17 | 2.51 | 0.00 | - | 1 | 3 | 24.29% |
| XHB241220C00130000 | 2024-03-22 10:33AM EDT | 130.00 | 3.35 | 0.04 | 4.90 | 0.00 | - | 1 | 1 | 36.68% |
| XHB241220C00135000 | 2024-05-07 11:36AM EDT | 135.00 | 1.10 | 0.77 | 1.03 | 0.00 | - | 1 | 4 | 23.37% |
| XHB241220C00140000 | 2024-04-08 11:29AM EDT | 140.00 | 1.26 | 0.45 | 0.60 | 0.00 | - | 1 | 44 | 22.75% |
| XHB241220C00145000 | 2024-05-06 12:16PM EDT | 145.00 | 0.41 | 0.17 | 0.44 | 0.00 | - | 8 | 9 | 23.41% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB241220P00055000 | 2024-05-06 2:50PM EDT | 55.00 | 0.17 | 0.06 | 0.23 | 0.00 | - | 2 | 2 | 43.60% |
| XHB241220P00060000 | 2024-02-27 10:32AM EDT | 60.00 | 0.45 | 0.21 | 0.27 | 0.00 | - | 3 | 4 | 39.55% |
| XHB241220P00065000 | 2024-03-21 10:47AM EDT | 65.00 | 0.31 | 0.12 | 2.61 | 0.00 | - | 3 | 488 | 59.17% |
| XHB241220P00067000 | 2024-01-24 10:30AM EDT | 67.00 | 1.18 | 0.00 | 1.91 | 0.00 | - | - | 2 | 51.22% |
| XHB241220P00070000 | 2024-05-06 12:39PM EDT | 70.00 | 0.45 | 0.31 | 0.54 | 0.00 | - | 2 | 2,532 | 34.52% |
| XHB241220P00075000 | 2024-04-26 10:57AM EDT | 75.00 | 0.93 | 0.55 | 0.75 | 0.00 | - | 1 | 199 | 32.15% |
| XHB241220P00080000 | 2024-05-15 9:55AM EDT | 80.00 | 0.85 | 0.85 | 1.05 | 0.00 | - | 50 | 746 | 29.93% |
| XHB241220P00085000 | 2024-04-15 12:57PM EDT | 85.00 | 2.40 | 0.04 | 4.70 | 0.00 | - | 7 | 144 | 43.79% |
| XHB241220P00090000 | 2024-05-15 12:18PM EDT | 90.00 | 1.82 | 1.85 | 2.20 | 0.00 | - | 8 | 211 | 26.50% |
| XHB241220P00091000 | 2024-03-01 1:06PM EDT | 91.00 | 3.35 | 1.62 | 2.16 | 0.00 | - | 43 | 39 | 25.24% |
| XHB241220P00092000 | 2024-03-25 11:01AM EDT | 92.00 | 2.45 | 3.60 | 3.75 | 0.00 | - | 4 | 25 | 30.93% |
| XHB241220P00093000 | 2024-03-01 1:32PM EDT | 93.00 | 3.80 | 1.70 | 3.35 | 0.00 | - | 42 | 40 | 28.11% |
| XHB241220P00094000 | 2024-05-16 2:28PM EDT | 94.00 | 2.60 | 2.57 | 2.87 | 0.00 | - | 6 | 73 | 25.00% |
| XHB241220P00095000 | 2024-05-02 1:06PM EDT | 95.00 | 4.35 | 2.82 | 3.10 | 0.00 | - | 11 | 316 | 24.77% |
| XHB241220P00096000 | 2024-04-25 1:53PM EDT | 96.00 | 4.90 | 2.99 | 3.35 | 0.00 | - | - | 10 | 24.55% |
| XHB241220P00097000 | 2024-04-12 1:29PM EDT | 97.00 | 5.15 | 2.27 | 3.65 | 0.00 | - | 20 | 20 | 24.46% |
| XHB241220P00099000 | 2024-05-16 10:26AM EDT | 99.00 | 3.55 | 3.80 | 4.10 | 0.00 | - | 1 | 3 | 23.58% |
| XHB241220P00100000 | 2024-05-13 2:12PM EDT | 100.00 | 4.47 | 4.10 | 4.40 | 0.00 | - | 23 | 438 | 23.32% |
| XHB241220P00101000 | 2024-05-09 12:59PM EDT | 101.00 | 4.70 | 4.35 | 4.75 | 0.00 | - | 58 | 115 | 23.17% |
| XHB241220P00102000 | 2024-05-03 2:28PM EDT | 102.00 | 5.75 | 4.70 | 5.05 | 0.00 | - | 2 | 4 | 22.79% |
| XHB241220P00103000 | 2024-05-06 2:50PM EDT | 103.00 | 5.74 | 5.05 | 5.40 | 0.00 | - | 2 | 15 | 22.52% |
| XHB241220P00104000 | 2024-05-09 3:22PM EDT | 104.00 | 5.66 | 5.35 | 5.80 | 0.00 | - | 1 | 1 | 22.35% |
| XHB241220P00105000 | 2024-05-16 12:05PM EDT | 105.00 | 5.65 | 5.80 | 6.20 | 0.00 | - | 22 | 81 | 22.11% |
| XHB241220P00106000 | 2024-04-02 9:51AM EDT | 106.00 | 7.00 | 9.05 | 9.30 | 0.00 | - | 13 | 2 | 30.08% |
| XHB241220P00107000 | 2024-05-01 2:59PM EDT | 107.00 | 8.60 | 6.65 | 7.00 | 0.00 | - | 2 | 1 | 21.45% |
| XHB241220P00108000 | 2024-05-16 2:37PM EDT | 108.00 | 6.95 | 7.10 | 7.45 | 0.00 | - | 1 | 1 | 21.17% |
| XHB241220P00110000 | 2024-05-16 2:02PM EDT | 110.00 | 7.85 | 8.10 | 8.45 | 0.00 | - | 2 | 8 | 20.73% |
| XHB241220P00111000 | 2024-03-21 9:30AM EDT | 111.00 | 8.51 | 11.40 | 16.10 | 0.00 | - | - | 1 | 42.09% |
| XHB241220P00113000 | 2024-03-21 9:30AM EDT | 113.00 | 9.50 | 12.60 | 17.25 | 0.00 | - | - | 1 | 41.83% |
| XHB241220P00130000 | 2024-01-04 12:26PM EDT | 130.00 | 37.30 | 28.95 | 38.95 | 0.00 | - | - | 5 | 56.79% |
© 2024 Yahoo. Todos os direitos reservados.