Mercado abrirá em 8 h 41 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
79,32 -0,48 (-0,60%) OURO
2.417,70 -20,80 (-0,85%) Bitcoin USD
71.094,01 +4.456,41 (+6,69%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117C00030000 | 2024-05-03 3:22PM EDT | 30.00 | 75.48 | 74.45 | 79.40 | 0.00 | - | 2 | 5 | 117.14% |
| XHB250117C00035000 | 2023-02-06 3:20PM EDT | 35.00 | 36.70 | 29.90 | 39.90 | 0.00 | - | - | 25 | 0.00% |
| XHB250117C00040000 | 2024-03-08 2:04PM EDT | 40.00 | 65.70 | 66.55 | 70.70 | 0.00 | - | 2 | 362 | 82.54% |
| XHB250117C00045000 | 2024-05-03 11:44AM EDT | 45.00 | 60.89 | 60.35 | 65.35 | 0.00 | - | 6 | 315 | 61.23% |
| XHB250117C00049000 | 2023-04-06 11:16AM EDT | 49.00 | 20.15 | 20.20 | 30.20 | 0.00 | - | 6 | 6 | 0.00% |
| XHB250117C00050000 | 2023-10-03 12:03PM EDT | 50.00 | 27.20 | 23.15 | 33.15 | 0.00 | - | 1 | 31 | 0.00% |
| XHB250117C00051000 | 2023-09-07 12:20PM EDT | 51.00 | 33.54 | 22.60 | 32.60 | 0.00 | - | 5 | 5 | 0.00% |
| XHB250117C00053000 | 2023-11-29 2:49PM EDT | 53.00 | 32.15 | 42.95 | 45.80 | 0.00 | - | - | 6 | 0.00% |
| XHB250117C00056000 | 2023-03-13 9:30AM EDT | 56.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| XHB250117C00057000 | 2023-05-15 1:21PM EDT | 57.00 | 19.00 | 18.65 | 28.65 | 0.00 | - | 3 | 10 | 0.00% |
| XHB250117C00058000 | 2024-02-05 12:52PM EDT | 58.00 | 38.50 | 47.50 | 48.30 | 0.00 | - | - | 20 | 0.00% |
| XHB250117C00060000 | 2024-03-11 11:32AM EDT | 60.00 | 44.40 | 43.60 | 48.30 | 0.00 | - | 25 | 62 | 48.85% |
| XHB250117C00061000 | 2024-03-07 10:30AM EDT | 61.00 | 48.50 | 46.80 | 51.25 | 0.00 | - | 84 | 11 | 62.63% |
| XHB250117C00062000 | 2023-09-11 1:02PM EDT | 62.00 | 24.80 | 18.50 | 28.50 | 0.00 | - | 1 | 1 | 0.00% |
| XHB250117C00063000 | 2023-05-17 2:54PM EDT | 63.00 | 16.10 | 14.65 | 24.65 | 0.00 | - | - | 4 | 0.00% |
| XHB250117C00064000 | 2024-02-12 11:22AM EDT | 64.00 | 38.11 | 44.60 | 45.05 | 0.00 | - | 2 | 1 | 51.16% |
| XHB250117C00065000 | 2024-02-01 4:30PM EDT | 65.00 | 33.55 | 38.25 | 43.25 | 0.00 | - | 40 | 82 | 42.65% |
| XHB250117C00066000 | 2023-05-17 3:07PM EDT | 66.00 | 14.35 | 12.80 | 22.80 | 0.00 | - | 1 | 3 | 0.00% |
| XHB250117C00068000 | 2024-03-05 11:51AM EDT | 68.00 | 38.55 | 41.90 | 42.30 | 0.00 | - | 2 | 4 | 53.60% |
| XHB250117C00069000 | 2024-03-04 10:30AM EDT | 69.00 | 37.95 | 39.60 | 44.00 | 0.00 | - | 1 | 45 | 56.53% |
| XHB250117C00070000 | 2024-03-21 10:19AM EDT | 70.00 | 42.60 | 30.40 | 35.00 | 0.00 | - | 1 | 84 | 0.00% |
| XHB250117C00071000 | 2023-09-01 1:14PM EDT | 71.00 | 19.66 | 9.45 | 19.45 | 0.00 | - | 25 | 40 | 0.00% |
| XHB250117C00072000 | 2024-03-21 2:00PM EDT | 72.00 | 41.63 | 28.45 | 33.20 | 0.00 | - | 11 | 41 | 0.00% |
| XHB250117C00073000 | 2024-03-05 11:51AM EDT | 73.00 | 34.10 | 37.50 | 37.85 | 0.00 | - | 2 | 10 | 50.55% |
| XHB250117C00074000 | 2023-12-28 12:44PM EDT | 74.00 | 26.70 | 20.00 | 30.00 | 0.00 | - | 6 | 168 | 0.00% |
| XHB250117C00075000 | 2024-04-18 3:27PM EDT | 75.00 | 28.84 | 32.10 | 36.70 | 0.00 | - | 1 | 112 | 53.26% |
| XHB250117C00080000 | 2024-05-07 10:54AM EDT | 80.00 | 29.45 | 28.30 | 33.25 | 0.00 | - | 1 | 588 | 53.54% |
| XHB250117C00085000 | 2024-05-15 10:16AM EDT | 85.00 | 27.20 | 23.75 | 28.70 | 0.00 | - | 5 | 850 | 48.52% |
| XHB250117C00090000 | 2024-05-14 2:47PM EDT | 90.00 | 21.55 | 19.60 | 24.55 | 0.00 | - | 1 | 936 | 44.88% |
| XHB250117C00095000 | 2024-05-15 11:07AM EDT | 95.00 | 19.40 | 15.70 | 20.65 | 0.00 | - | 1 | 850 | 41.73% |
| XHB250117C00100000 | 2024-05-16 10:28AM EDT | 100.00 | 14.85 | 11.60 | 16.55 | 0.00 | - | 1 | 965 | 37.48% |
| XHB250117C00105000 | 2024-05-17 12:35PM EDT | 105.00 | 10.54 | 8.75 | 13.70 | 0.00 | - | 21 | 199 | 36.44% |
| XHB250117C00110000 | 2024-05-20 10:02AM EDT | 110.00 | 8.10 | 5.95 | 10.90 | +0.15 | +1.89% | 13 | 348 | 34.70% |
| XHB250117C00115000 | 2024-05-17 11:28AM EDT | 115.00 | 5.80 | 3.85 | 8.15 | 0.00 | - | 16 | 144 | 32.23% |
| XHB250117C00120000 | 2024-05-15 10:57AM EDT | 120.00 | 5.00 | 2.05 | 7.00 | 0.00 | - | 2 | 196 | 33.52% |
| XHB250117C00125000 | 2024-05-08 9:30AM EDT | 125.00 | 2.68 | 1.50 | 4.00 | 0.00 | - | 1 | 809 | 28.15% |
| XHB250117C00130000 | 2024-04-12 11:01AM EDT | 130.00 | 2.06 | 1.29 | 2.73 | 0.00 | - | 1 | 19 | 27.00% |
| XHB250117C00135000 | 2024-05-20 2:48PM EDT | 135.00 | 1.11 | 0.00 | 4.80 | -0.14 | -11.20% | 2 | 57 | 37.60% |
| XHB250117C00140000 | 2024-03-13 12:30PM EDT | 140.00 | 1.25 | 0.25 | 5.00 | 0.00 | - | 1 | 7 | 41.33% |
| XHB250117C00145000 | 2024-03-08 3:53PM EDT | 145.00 | 0.67 | 0.02 | 5.00 | 0.00 | - | 2 | 5 | 44.18% |
| XHB250117C00150000 | 2024-03-13 10:58AM EDT | 150.00 | 0.46 | 0.33 | 0.38 | 0.00 | - | 1 | 0 | 23.39% |
| XHB250117C00155000 | 2024-04-23 11:10AM EDT | 155.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 48.62% |
| XHB250117C00160000 | 2024-03-21 2:26PM EDT | 160.00 | 0.33 | 0.00 | 1.80 | 0.00 | - | - | 1 | 37.65% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117P00030000 | 2024-04-11 1:52PM EDT | 30.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 18 | 599 | 68.36% |
| XHB250117P00035000 | 2023-12-13 11:23AM EDT | 35.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 41 | 108.91% |
| XHB250117P00040000 | 2024-03-05 3:52PM EDT | 40.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 1 | 149 | 97.17% |
| XHB250117P00045000 | 2023-11-24 11:11AM EDT | 45.00 | 0.66 | 0.00 | 9.60 | 0.00 | - | 1 | 266 | 107.20% |
| XHB250117P00048000 | 2024-01-30 10:30AM EDT | 48.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XHB250117P00049000 | 2024-02-05 11:21AM EDT | 49.00 | 0.35 | 0.16 | 0.26 | 0.00 | - | 3 | 36 | 48.83% |
| XHB250117P00050000 | 2024-04-03 9:49AM EDT | 50.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 1 | 226 | 47.95% |
| XHB250117P00051000 | 2023-02-21 10:38AM EDT | 51.00 | 3.67 | 2.90 | 4.75 | 0.00 | - | 1 | 1 | 87.12% |
| XHB250117P00052000 | 2023-12-20 11:03AM EDT | 52.00 | 0.53 | 0.00 | 5.00 | 0.00 | - | 4 | 13 | 74.55% |
| XHB250117P00053000 | 2024-01-16 4:05PM EDT | 53.00 | 0.41 | 0.05 | 10.00 | 0.00 | - | 100 | 81 | 91.97% |
| XHB250117P00054000 | 2023-10-27 3:08PM EDT | 54.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 71.33% |
| XHB250117P00055000 | 2024-03-11 9:32AM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 12.50% |
| XHB250117P00056000 | 2024-05-14 9:30AM EDT | 56.00 | 0.18 | 0.00 | 1.06 | 0.00 | - | 3 | 83 | 54.37% |
| XHB250117P00057000 | 2023-05-26 3:06PM EDT | 57.00 | 3.90 | 1.90 | 4.00 | 0.00 | - | 30 | 31 | 70.22% |
| XHB250117P00058000 | 2024-04-12 2:05PM EDT | 58.00 | 0.42 | 0.00 | 1.91 | 0.00 | - | 1 | 3 | 50.64% |
| XHB250117P00059000 | 2023-09-01 12:37PM EDT | 59.00 | 2.24 | 0.15 | 9.60 | 0.00 | - | 3 | 22 | 80.02% |
| XHB250117P00060000 | 2024-05-13 12:12PM EDT | 60.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 5 | 613 | 41.21% |
| XHB250117P00061000 | 2024-02-27 4:57PM EDT | 61.00 | 0.55 | 0.11 | 0.38 | 0.00 | - | 75 | 125 | 38.92% |
| XHB250117P00062000 | 2023-06-08 2:04PM EDT | 62.00 | 4.15 | 0.86 | 5.85 | 0.00 | - | 19 | 104 | 65.50% |
| XHB250117P00063000 | 2023-12-04 10:38AM EDT | 63.00 | 2.07 | 1.10 | 3.20 | 0.00 | - | 9 | 67 | 55.57% |
| XHB250117P00064000 | 2023-12-04 10:38AM EDT | 64.00 | 2.07 | 1.25 | 3.40 | 0.00 | - | 9 | 155 | 55.55% |
| XHB250117P00065000 | 2024-05-08 10:34AM EDT | 65.00 | 0.49 | 0.00 | 1.05 | 0.00 | - | 5 | 869 | 43.63% |
| XHB250117P00066000 | 2024-02-23 1:33PM EDT | 66.00 | 0.91 | 0.07 | 0.77 | 0.00 | - | 1 | 364 | 39.55% |
| XHB250117P00067000 | 2024-04-10 2:22PM EDT | 67.00 | 0.74 | 0.13 | 0.82 | 0.00 | - | 1 | 17 | 39.09% |
| XHB250117P00068000 | 2023-09-26 11:11AM EDT | 68.00 | 4.86 | 1.45 | 10.30 | 0.00 | - | 1 | 29 | 70.84% |
| XHB250117P00069000 | 2024-01-19 11:52AM EDT | 69.00 | 1.67 | 0.00 | 2.59 | 0.00 | - | 3 | 111 | 50.94% |
| XHB250117P00070000 | 2024-05-17 11:39AM EDT | 70.00 | 0.56 | 0.00 | 2.00 | 0.00 | - | 5 | 1,095 | 45.78% |
| XHB250117P00071000 | 2024-03-07 10:30AM EDT | 71.00 | 0.92 | 0.00 | 2.00 | 0.00 | - | 1 | 170 | 44.61% |
| XHB250117P00072000 | 2024-02-23 11:15AM EDT | 72.00 | 1.32 | 0.01 | 1.01 | 0.00 | - | 20 | 36 | 35.90% |
| XHB250117P00073000 | 2024-03-06 2:50PM EDT | 73.00 | 1.13 | 0.02 | 5.00 | 0.00 | - | 1 | 234 | 58.95% |
| XHB250117P00074000 | 2024-02-23 4:29PM EDT | 74.00 | 1.48 | 0.41 | 1.10 | 0.00 | - | 155 | 269 | 34.68% |
| XHB250117P00075000 | 2024-05-09 10:53AM EDT | 75.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 10 | 685 | 55.19% |
| XHB250117P00080000 | 2024-05-17 11:39AM EDT | 80.00 | 1.21 | 0.05 | 5.00 | 0.00 | - | 5 | 1,045 | 49.39% |
| XHB250117P00085000 | 2024-05-20 11:47AM EDT | 85.00 | 1.50 | 0.25 | 1.80 | +0.14 | +10.29% | 50 | 2,687 | 28.37% |
| XHB250117P00090000 | 2024-05-20 3:28PM EDT | 90.00 | 2.22 | 0.75 | 5.00 | -0.16 | -6.72% | 17 | 946 | 36.63% |
| XHB250117P00095000 | 2024-05-09 3:18PM EDT | 95.00 | 3.42 | 0.05 | 5.00 | 0.00 | - | 1 | 359 | 30.45% |
| XHB250117P00100000 | 2024-05-17 1:16PM EDT | 100.00 | 4.75 | 1.20 | 5.00 | 0.00 | - | 1 | 459 | 24.21% |
| XHB250117P00105000 | 2024-05-15 3:46PM EDT | 105.00 | 5.45 | 3.40 | 8.35 | 0.00 | - | 16 | 142 | 27.48% |
| XHB250117P00110000 | 2024-05-06 9:49AM EDT | 110.00 | 9.27 | 5.15 | 10.10 | 0.00 | - | 1 | 79 | 24.64% |
| XHB250117P00115000 | 2024-05-17 11:46AM EDT | 115.00 | 11.60 | 8.05 | 13.00 | 0.00 | - | 11 | 14 | 23.88% |
| XHB250117P00120000 | 2024-03-28 2:08PM EDT | 120.00 | 12.63 | 14.95 | 19.65 | 0.00 | - | 1 | 1 | 33.37% |
| XHB250117P00135000 | 2024-04-17 2:29PM EDT | 135.00 | 33.80 | 25.45 | 30.30 | 0.00 | - | 140 | 38 | 29.48% |
© 2024 Yahoo. Todos os direitos reservados.