Mercado abrirá em 6 h 5 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
79,29 -0,51 (-0,64%) OURO
2.418,20 -20,30 (-0,83%) Bitcoin USD
71.202,76 +4.516,08 (+6,77%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB260116C00035000 | 2024-05-20 11:30AM EDT | 35.00 | 72.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB260116C00045000 | 2024-04-10 10:00AM EDT | 45.00 | 61.60 | 60.50 | 65.50 | 0.00 | - | - | 1 | 59.18% |
| XHB260116C00050000 | 2024-01-05 12:34PM EDT | 50.00 | 46.00 | 43.80 | 53.80 | 0.00 | - | 1 | 1 | 0.00% |
| XHB260116C00055000 | 2024-04-19 9:49AM EDT | 55.00 | 48.80 | 48.70 | 58.70 | 0.00 | - | 2 | 2 | 61.26% |
| XHB260116C00060000 | 2024-04-22 12:57PM EDT | 60.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XHB260116C00065000 | 2024-02-13 10:45AM EDT | 65.00 | 36.97 | 39.05 | 49.05 | 0.00 | - | 19 | 30 | 50.76% |
| XHB260116C00070000 | 2024-04-17 9:47AM EDT | 70.00 | 37.60 | 35.95 | 45.95 | 0.00 | - | 5 | 35 | 51.18% |
| XHB260116C00073000 | 2024-05-07 1:04PM EDT | 73.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB260116C00074000 | 2024-02-27 11:55AM EDT | 74.00 | 34.77 | 42.35 | 45.50 | 0.00 | - | 2 | 16 | 52.28% |
| XHB260116C00075000 | 2024-02-12 2:34PM EDT | 75.00 | 32.44 | 33.00 | 43.00 | 0.00 | - | 25 | 49 | 51.37% |
| XHB260116C00076000 | 2023-12-19 1:57PM EDT | 76.00 | 27.53 | 19.50 | 29.50 | 0.00 | - | 20 | 20 | 0.00% |
| XHB260116C00077000 | 2024-02-26 10:57AM EDT | 77.00 | 32.20 | 39.05 | 39.85 | 0.00 | - | 1 | 23 | 46.20% |
| XHB260116C00078000 | 2023-12-26 4:56PM EDT | 78.00 | 27.79 | 21.05 | 31.05 | 0.00 | - | 12 | 6 | 22.27% |
| XHB260116C00079000 | 2024-02-12 4:08PM EDT | 79.00 | 29.48 | 26.25 | 36.25 | 0.00 | - | 32 | 10 | 40.03% |
| XHB260116C00080000 | 2024-04-10 9:30AM EDT | 80.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XHB260116C00081000 | 2024-03-01 2:15PM EDT | 81.00 | 31.00 | 35.85 | 40.00 | 0.00 | - | 32 | 32 | 52.24% |
| XHB260116C00082000 | 2024-03-15 12:22PM EDT | 82.00 | 31.58 | 21.95 | 31.95 | 0.00 | - | 25 | 25 | 33.90% |
| XHB260116C00083000 | 2024-03-19 11:05AM EDT | 83.00 | 30.67 | 25.35 | 28.30 | 0.00 | - | 32 | 32 | 26.00% |
| XHB260116C00084000 | 2024-04-10 11:11AM EDT | 84.00 | 30.50 | 29.50 | 33.00 | 0.00 | - | - | 1 | 39.53% |
| XHB260116C00085000 | 2024-03-20 2:56PM EDT | 85.00 | 31.82 | 22.50 | 32.50 | 0.00 | - | 57 | 46 | 39.73% |
| XHB260116C00087000 | 2024-04-01 12:59PM EDT | 87.00 | 32.52 | 25.90 | 27.10 | 0.00 | - | 33 | 58 | 29.90% |
| XHB260116C00088000 | 2023-12-22 3:26PM EDT | 88.00 | 20.95 | 12.90 | 22.90 | 0.00 | - | 1 | 3 | 21.17% |
| XHB260116C00089000 | 2024-04-01 10:02AM EDT | 89.00 | 31.74 | 22.85 | 23.95 | 0.00 | - | 8 | 17 | 25.49% |
| XHB260116C00090000 | 2024-04-25 3:06PM EDT | 90.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XHB260116C00092000 | 2024-04-01 10:02AM EDT | 92.00 | 29.70 | 21.10 | 22.00 | 0.00 | - | - | 8 | 25.41% |
| XHB260116C00093000 | 2023-11-10 2:15PM EDT | 93.00 | 7.50 | 8.30 | 17.80 | 0.00 | - | 18 | 0 | 17.30% |
| XHB260116C00094000 | 2024-02-23 10:51AM EDT | 94.00 | 20.56 | 25.85 | 28.90 | 0.00 | - | 73 | 55 | 42.33% |
| XHB260116C00095000 | 2024-04-15 3:26PM EDT | 95.00 | 21.80 | 21.40 | 31.35 | 0.00 | - | 2 | 75 | 48.36% |
| XHB260116C00100000 | 2024-04-16 3:44PM EDT | 100.00 | 17.50 | 17.85 | 27.85 | 0.00 | - | 3 | 23 | 45.76% |
| XHB260116C00105000 | 2024-04-10 3:46PM EDT | 105.00 | 16.87 | 15.30 | 20.00 | 0.00 | - | 1 | 11 | 34.79% |
| XHB260116C00110000 | 2024-05-01 3:51PM EDT | 110.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XHB260116C00115000 | 2024-03-26 10:19AM EDT | 115.00 | 15.00 | 9.60 | 10.15 | 0.00 | - | 1 | 12 | 24.00% |
| XHB260116C00120000 | 2024-03-14 2:08PM EDT | 120.00 | 10.30 | 5.25 | 14.85 | 0.00 | - | 2 | 10 | 35.57% |
| XHB260116C00130000 | 2024-02-27 1:46PM EDT | 130.00 | 6.00 | 9.50 | 11.30 | 0.00 | - | 1 | 1 | 34.32% |
| XHB260116C00135000 | 2024-04-16 1:30PM EDT | 135.00 | 4.90 | 2.10 | 11.80 | 0.00 | - | 6 | 18 | 37.54% |
| XHB260116C00140000 | 2024-03-12 3:28PM EDT | 140.00 | 4.91 | 2.00 | 7.00 | 0.00 | - | 33 | 34 | 30.34% |
| XHB260116C00145000 | 2024-03-20 3:32PM EDT | 145.00 | 4.65 | 1.10 | 11.10 | 0.00 | - | 1 | 0 | 40.32% |
| XHB260116C00155000 | 2024-03-28 2:23PM EDT | 155.00 | 3.46 | 0.00 | 10.00 | 0.00 | - | 1 | 34 | 41.78% |
| XHB260116C00160000 | 2024-04-02 10:22AM EDT | 160.00 | 2.29 | 1.15 | 1.62 | 0.00 | - | 1 | 1 | 23.14% |
| XHB260116C00165000 | 2024-05-06 2:27PM EDT | 165.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB260116P00035000 | 2024-02-02 4:21PM EDT | 35.00 | 0.48 | 0.15 | 5.00 | 0.00 | - | 10 | 10 | 69.41% |
| XHB260116P00040000 | 2024-05-03 2:14PM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB260116P00045000 | 2024-03-04 3:58PM EDT | 45.00 | 0.57 | 0.03 | 0.70 | 0.00 | - | 100 | 106 | 40.45% |
| XHB260116P00050000 | 2024-05-15 9:46AM EDT | 50.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB260116P00055000 | 2024-05-15 9:46AM EDT | 55.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XHB260116P00060000 | 2024-05-16 9:36AM EDT | 60.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XHB260116P00065000 | 2024-02-21 10:30AM EDT | 65.00 | 3.16 | 0.04 | 2.35 | 0.00 | - | 5 | 10 | 34.40% |
| XHB260116P00070000 | 2024-05-16 10:36AM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XHB260116P00074000 | 2024-05-15 2:41PM EDT | 74.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| XHB260116P00075000 | 2024-03-14 11:55AM EDT | 75.00 | 3.20 | 0.60 | 10.00 | 0.00 | - | 1 | 43 | 49.51% |
| XHB260116P00077000 | 2024-02-22 10:48AM EDT | 77.00 | 4.19 | 1.98 | 3.20 | 0.00 | - | 1 | 5 | 28.19% |
| XHB260116P00080000 | 2024-04-15 12:33PM EDT | 80.00 | 4.15 | 0.20 | 10.00 | 0.00 | - | 3 | 30 | 44.27% |
| XHB260116P00081000 | 2024-03-18 2:03PM EDT | 81.00 | 4.30 | 0.15 | 10.05 | 0.00 | - | 2 | 11 | 43.37% |
| XHB260116P00084000 | 2023-12-12 11:07AM EDT | 84.00 | 9.30 | 5.50 | 10.50 | 0.00 | - | - | 1 | 41.44% |
| XHB260116P00085000 | 2024-03-07 3:52PM EDT | 85.00 | 5.00 | 0.45 | 10.00 | 0.00 | - | 1 | 30 | 39.28% |
| XHB260116P00086000 | 2024-04-18 3:03PM EDT | 86.00 | 6.51 | 4.60 | 14.60 | 0.00 | - | - | 2 | 48.79% |
| XHB260116P00088000 | 2024-04-17 3:23PM EDT | 88.00 | 6.90 | 1.35 | 11.35 | 0.00 | - | 2 | 1 | 39.40% |
| XHB260116P00090000 | 2024-05-16 2:16PM EDT | 90.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XHB260116P00093000 | 2024-03-14 10:34AM EDT | 93.00 | 7.30 | 3.25 | 12.50 | 0.00 | - | 2 | 1 | 36.91% |
| XHB260116P00094000 | 2024-03-01 12:48PM EDT | 94.00 | 8.07 | 4.85 | 6.50 | 0.00 | - | 1 | 1 | 23.31% |
| XHB260116P00095000 | 2024-04-08 1:40PM EDT | 95.00 | 7.05 | 3.55 | 13.55 | 0.00 | - | 1 | 10 | 37.09% |
| XHB260116P00100000 | 2024-05-17 10:39AM EDT | 100.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XHB260116P00105000 | 2024-05-15 3:40PM EDT | 105.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XHB260116P00110000 | 2024-05-15 1:19PM EDT | 110.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB260116P00120000 | 2024-05-13 10:11AM EDT | 120.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XHB260116P00125000 | 2024-03-22 10:06AM EDT | 125.00 | 19.68 | 21.40 | 31.40 | 0.00 | - | 15 | 15 | 36.25% |
| XHB260116P00130000 | 2024-02-29 2:08PM EDT | 130.00 | 27.97 | 20.60 | 23.45 | 0.00 | - | 2 | 2 | 11.34% |
| XHB260116P00135000 | 2024-02-06 12:04PM EDT | 135.00 | 40.05 | 22.70 | 32.70 | 0.00 | - | 2 | 0 | 24.22% |
| XHB260116P00140000 | 2024-02-20 4:38PM EDT | 140.00 | 41.60 | 24.40 | 34.40 | 0.00 | - | 1 | 0 | 17.82% |
| XHB260116P00145000 | 2024-05-08 11:50AM EDT | 145.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB260116P00150000 | 2024-05-08 3:17PM EDT | 150.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XHB260116P00155000 | 2024-04-10 9:57AM EDT | 155.00 | 49.70 | 45.00 | 50.00 | 0.00 | - | 2 | 61 | 24.15% |
| XHB260116P00160000 | 2024-03-20 12:21PM EDT | 160.00 | 53.15 | 54.35 | 64.35 | 0.00 | - | 1 | 0 | 46.69% |
© 2024 Yahoo. Todos os direitos reservados.