Mercados españoles abiertos en 5 hrs 55 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.707,09 +633,11 (+1,66%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,22 +0,34 (+0,41%) Bitcoin EUR
58.342,72 +1.358,34 (+2,38%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510C00120000 | 2024-05-08 10:21AM EDT | 120.00 | 13.37 | 13.20 | 13.60 | 0.00 | - | 3 | 3 | 124.61% |
| IBB240510C00122000 | 2024-04-23 3:50PM EDT | 122.00 | 6.90 | 11.30 | 11.60 | 0.00 | - | - | 1 | 79.69% |
| IBB240510C00123000 | 2024-05-08 12:07PM EDT | 123.00 | 9.82 | 10.30 | 10.60 | 0.00 | - | 3 | 1 | 73.44% |
| IBB240510C00124000 | 2024-04-15 10:46AM EDT | 124.00 | 6.40 | 9.30 | 9.60 | 0.00 | - | - | 1 | 67.19% |
| IBB240510C00125000 | 2024-04-22 1:25PM EDT | 125.00 | 3.30 | 8.30 | 10.60 | 0.00 | - | 2 | 17 | 143.36% |
| IBB240510C00126000 | 2024-04-30 2:56PM EDT | 126.00 | 2.59 | 7.30 | 7.60 | 0.00 | - | 10 | 31 | 54.30% |
| IBB240510C00127000 | 2024-05-08 9:30AM EDT | 127.00 | 5.85 | 6.30 | 6.60 | 0.00 | - | 6 | 59 | 68.36% |
| IBB240510C00128000 | 2024-05-09 11:17AM EDT | 128.00 | 5.36 | 5.30 | 5.60 | +0.46 | +9.39% | 5 | 69 | 60.16% |
| IBB240510C00129000 | 2024-05-02 3:35PM EDT | 129.00 | 2.65 | 4.30 | 4.60 | 0.00 | - | 1 | 12 | 51.56% |
| IBB240510C00130000 | 2024-05-09 9:35AM EDT | 130.00 | 2.65 | 2.25 | 3.60 | -0.35 | -11.67% | 1 | 59 | 42.77% |
| IBB240510C00131000 | 2024-05-09 11:33AM EDT | 131.00 | 2.20 | 2.35 | 2.60 | +0.35 | +18.92% | 2 | 50 | 33.59% |
| IBB240510C00132000 | 2024-05-09 10:55AM EDT | 132.00 | 1.48 | 1.45 | 1.60 | -0.42 | -22.11% | 27 | 19 | 23.83% |
| IBB240510C00132500 | 2024-05-09 3:28PM EDT | 132.50 | 1.23 | 1.00 | 1.20 | +0.23 | +23.00% | 7 | 25 | 22.95% |
| IBB240510C00133000 | 2024-05-09 2:12PM EDT | 133.00 | 0.77 | 0.65 | 0.80 | -0.13 | -14.44% | 23 | 37 | 20.31% |
| IBB240510C00133500 | 2024-05-09 2:07PM EDT | 133.50 | 0.50 | 0.40 | 0.50 | -0.50 | -50.00% | 9 | 13 | 19.34% |
| IBB240510C00134000 | 2024-05-09 11:15AM EDT | 134.00 | 0.29 | 0.20 | 0.30 | -0.30 | -50.85% | 11 | 53 | 19.39% |
| IBB240510C00134500 | 2024-05-09 3:44PM EDT | 134.50 | 0.17 | 0.10 | 0.20 | -0.18 | -51.43% | 12 | 19 | 21.09% |
| IBB240510C00135000 | 2024-05-09 1:49PM EDT | 135.00 | 0.11 | 0.05 | 0.15 | -0.12 | -52.17% | 2 | 29 | 23.54% |
| IBB240510C00135500 | 2024-05-03 2:08PM EDT | 135.50 | 0.40 | 0.05 | 0.15 | 0.00 | - | 1 | 9 | 28.13% |
| IBB240510C00136000 | 2024-05-06 10:52AM EDT | 136.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 3 | 7 | 32.52% |
| IBB240510C00136500 | 2024-05-06 11:06AM EDT | 136.50 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 8 | 46.09% |
| IBB240510C00137000 | 2024-05-08 10:27AM EDT | 137.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 56.25% |
| IBB240510C00137500 | 2024-05-01 2:34PM EDT | 137.50 | 0.06 | 0.05 | 0.75 | 0.00 | - | 10 | 10 | 60.94% |
| IBB240510C00138000 | 2024-05-09 9:32AM EDT | 138.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 8 | 0 | 50.78% |
| IBB240510C00138500 | 2024-05-09 9:32AM EDT | 138.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 2 | 47.66% |
| IBB240510C00139000 | 2024-05-09 9:32AM EDT | 139.00 | 0.05 | 0.00 | 0.30 | -0.37 | -88.10% | 12 | 20 | 56.25% |
| IBB240510C00139500 | 2024-05-09 9:32AM EDT | 139.50 | 0.05 | 0.00 | 0.30 | -0.25 | -83.33% | 7 | 0 | 59.96% |
| IBB240510C00140000 | 2024-04-19 12:29PM EDT | 140.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 3 | 13 | 58.01% |
| IBB240510C00141000 | 2024-04-10 9:44AM EDT | 141.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | - | 5 | 56.64% |
| IBB240510C00143000 | 2024-05-02 11:39AM EDT | 143.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 105.08% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510P00105000 | 2024-04-08 12:30PM EDT | 105.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 1 | 184.38% |
| IBB240510P00115000 | 2024-04-26 2:10PM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 191.02% |
| IBB240510P00116000 | 2024-04-29 2:18PM EDT | 116.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 114.84% |
| IBB240510P00117000 | 2024-04-30 10:12AM EDT | 117.00 | 0.36 | 0.00 | 1.00 | 0.00 | - | - | 1 | 186.13% |
| IBB240510P00118000 | 2024-04-29 2:20PM EDT | 118.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 7 | 3 | 102.34% |
| IBB240510P00119000 | 2024-04-29 12:09PM EDT | 119.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 5 | 155.86% |
| IBB240510P00120000 | 2024-05-02 1:08PM EDT | 120.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 276 | 147.07% |
| IBB240510P00121000 | 2024-04-29 2:20PM EDT | 121.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 26 | 36 | 92.58% |
| IBB240510P00122000 | 2024-04-17 12:50PM EDT | 122.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 129.30% |
| IBB240510P00123000 | 2024-05-09 10:05AM EDT | 123.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 76 | 26 | 79.30% |
| IBB240510P00124000 | 2024-04-30 10:39AM EDT | 124.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 111.43% |
| IBB240510P00125000 | 2024-05-09 11:53AM EDT | 125.00 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 5 | 33 | 65.63% |
| IBB240510P00126000 | 2024-05-02 11:39AM EDT | 126.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 63.67% |
| IBB240510P00127000 | 2024-05-01 3:42PM EDT | 127.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 3 | 17 | 65.43% |
| IBB240510P00128000 | 2024-05-02 1:12PM EDT | 128.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 68 | 52.15% |
| IBB240510P00129000 | 2024-05-02 2:54PM EDT | 129.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 5 | 20 | 56.74% |
| IBB240510P00130000 | 2024-05-08 3:46PM EDT | 130.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 25 | 58 | 36.33% |
| IBB240510P00131000 | 2024-05-08 1:37PM EDT | 131.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 14 | 39 | 31.74% |
| IBB240510P00132000 | 2024-05-09 10:12AM EDT | 132.00 | 0.25 | 0.05 | 0.15 | -0.20 | -44.44% | 28 | 11 | 22.27% |
| IBB240510P00132500 | 2024-05-08 3:31PM EDT | 132.50 | 0.65 | 0.10 | 0.25 | 0.00 | - | 3 | 14 | 21.68% |
| IBB240510P00133000 | 2024-05-08 2:12PM EDT | 133.00 | 0.95 | 0.25 | 0.35 | 0.00 | - | 2 | 16 | 19.19% |
| IBB240510P00133500 | 2024-05-09 3:15PM EDT | 133.50 | 0.50 | 0.45 | 0.60 | -0.33 | -39.76% | 1 | 4 | 20.07% |
| IBB240510P00134000 | 2024-05-09 2:16PM EDT | 134.00 | 0.89 | 0.75 | 0.90 | -0.86 | -49.14% | 17 | 4 | 20.17% |
| IBB240510P00135000 | 2024-05-03 12:11PM EDT | 135.00 | 2.50 | 1.55 | 1.75 | 0.00 | - | 4 | 4 | 24.61% |
| IBB240510P00137500 | 2024-04-09 2:47PM EDT | 137.50 | 4.59 | 4.00 | 4.30 | 0.00 | - | - | 0 | 50.00% |
| IBB240510P00140000 | 2024-04-03 12:59PM EDT | 140.00 | 6.60 | 7.10 | 7.40 | 0.00 | - | 1 | 0 | 98.83% |
| IBB240510P00145000 | 2024-04-09 9:57AM EDT | 145.00 | 11.20 | 9.90 | 11.80 | 0.00 | - | - | 1 | 105.27% |
© 2024 Yahoo. Todos los derechos reservados.