Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0877 +0,0007 (+0,07%) Petróleo Brent
83,67 +0,40 (+0,48%) Oro
2.414,10 +28,60 (+1,20%) Bitcoin EUR
61.508,95 +1.597,15 (+2,67%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:22PM EDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240524C00119000 | 2024-04-25 3:55PM EDT | 119.00 | 7.80 | 17.50 | 18.30 | 0.00 | - | - | 14 | 68.16% |
| IBB240524C00120000 | 2024-05-06 1:18PM EDT | 120.00 | 12.95 | 16.50 | 17.30 | 0.00 | - | 1 | 1 | 64.94% |
| IBB240524C00122000 | 2024-04-25 3:55PM EDT | 122.00 | 5.40 | 13.80 | 15.30 | 0.00 | - | 10 | 8 | 58.64% |
| IBB240524C00123000 | 2024-04-23 3:58PM EDT | 123.00 | 6.60 | 13.50 | 14.30 | 0.00 | - | 2 | 24 | 55.47% |
| IBB240524C00124000 | 2024-04-30 3:15PM EDT | 124.00 | 4.80 | 12.30 | 13.30 | 0.00 | - | 1 | 6 | 52.30% |
| IBB240524C00125000 | 2024-04-23 3:50PM EDT | 125.00 | 5.20 | 11.40 | 12.30 | 0.00 | - | 7 | 19 | 49.12% |
| IBB240524C00126000 | 2024-05-06 1:18PM EDT | 126.00 | 7.25 | 10.80 | 11.30 | 0.00 | - | 1 | 41 | 45.90% |
| IBB240524C00127000 | 2024-05-14 3:22PM EDT | 127.00 | 8.90 | 9.50 | 10.30 | 0.00 | - | 1 | 21 | 42.68% |
| IBB240524C00128000 | 2024-05-14 3:22PM EDT | 128.00 | 7.90 | 8.50 | 9.30 | 0.00 | - | 50 | 86 | 39.45% |
| IBB240524C00129000 | 2024-05-09 3:52PM EDT | 129.00 | 5.30 | 7.70 | 8.30 | 0.00 | - | 1 | 22 | 36.16% |
| IBB240524C00130000 | 2024-05-16 10:31AM EDT | 130.00 | 6.89 | 7.00 | 7.30 | 0.00 | - | 5 | 14 | 32.81% |
| IBB240524C00130500 | 2024-04-15 12:43PM EDT | 130.50 | 2.95 | 7.00 | 8.00 | 0.00 | - | - | 6 | 51.90% |
| IBB240524C00131000 | 2024-05-06 9:48AM EDT | 131.00 | 3.40 | 6.00 | 6.30 | 0.00 | - | 10 | 10 | 29.44% |
| IBB240524C00131500 | 2024-05-13 1:43PM EDT | 131.50 | 3.60 | 5.50 | 5.80 | 0.00 | - | 1 | 10 | 27.71% |
| IBB240524C00132000 | 2024-05-14 3:25PM EDT | 132.00 | 4.19 | 5.10 | 5.30 | 0.00 | - | 2 | 4 | 25.98% |
| IBB240524C00132500 | 2024-05-14 12:18PM EDT | 132.50 | 3.20 | 4.60 | 4.80 | 0.00 | - | 6 | 7 | 24.20% |
| IBB240524C00133000 | 2024-05-14 10:41AM EDT | 133.00 | 2.90 | 4.10 | 4.30 | 0.00 | - | 6 | 11 | 22.39% |
| IBB240524C00133500 | 2024-05-16 9:50AM EDT | 133.50 | 3.20 | 3.60 | 3.90 | 0.00 | - | 3 | 13 | 22.24% |
| IBB240524C00134000 | 2024-05-16 10:25AM EDT | 134.00 | 3.10 | 3.20 | 3.50 | 0.00 | - | 1 | 11 | 21.85% |
| IBB240524C00134500 | 2024-05-14 2:10PM EDT | 134.50 | 2.00 | 2.65 | 2.80 | 0.00 | - | 5 | 6 | 16.72% |
| IBB240524C00135000 | 2024-05-16 10:36AM EDT | 135.00 | 2.50 | 2.40 | 2.55 | 0.00 | - | 1 | 20 | 18.34% |
| IBB240524C00135500 | 2024-05-16 11:55AM EDT | 135.50 | 2.45 | 2.00 | 2.15 | 0.00 | - | 12 | 29 | 17.38% |
| IBB240524C00136000 | 2024-05-16 12:00PM EDT | 136.00 | 2.15 | 1.65 | 1.80 | 0.00 | - | 9 | 16 | 16.85% |
| IBB240524C00136500 | 2024-05-15 3:31PM EDT | 136.50 | 1.91 | 1.30 | 1.50 | 0.00 | - | 2 | 5 | 16.60% |
| IBB240524C00137000 | 2024-05-17 10:52AM EDT | 137.00 | 0.90 | 1.10 | 1.15 | -1.00 | -52.63% | 7 | 37 | 15.36% |
| IBB240524C00137500 | 2024-05-16 1:23PM EDT | 137.50 | 1.15 | 0.80 | 0.95 | 0.00 | - | 2 | 22 | 15.63% |
| IBB240524C00138000 | 2024-05-17 12:10PM EDT | 138.00 | 0.65 | 0.60 | 0.70 | -0.39 | -37.50% | 2 | 14 | 14.82% |
| IBB240524C00138500 | 2024-05-15 3:31PM EDT | 138.50 | 0.92 | 0.45 | 0.60 | 0.00 | - | 17 | 17 | 15.63% |
| IBB240524C00139000 | 2024-05-16 9:39AM EDT | 139.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 2 | 6 | 14.58% |
| IBB240524C00139500 | 2024-05-15 12:48PM EDT | 139.50 | 0.65 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 15.50% |
| IBB240524C00140000 | 2024-05-16 12:05PM EDT | 140.00 | 0.43 | 0.20 | 0.25 | +0.06 | +16.22% | 10 | 32 | 15.24% |
| IBB240524C00145000 | 2024-04-12 11:38AM EDT | 145.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 40.58% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240524P00115000 | 2024-05-17 12:38PM EDT | 115.00 | 0.05 | 0.05 | 0.25 | -0.29 | -85.29% | 8 | 1 | 63.57% |
| IBB240524P00120000 | 2024-04-15 11:29AM EDT | 120.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 61.82% |
| IBB240524P00121000 | 2024-05-14 1:10PM EDT | 121.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 6 | 8 | 58.79% |
| IBB240524P00122000 | 2024-04-29 3:03PM EDT | 122.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 55.71% |
| IBB240524P00124000 | 2024-04-19 3:48PM EDT | 124.00 | 2.65 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 59.23% |
| IBB240524P00125000 | 2024-04-19 12:01PM EDT | 125.00 | 3.00 | 0.05 | 0.75 | 0.00 | - | 1 | 26 | 55.76% |
| IBB240524P00126000 | 2024-05-03 12:21PM EDT | 126.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 52.30% |
| IBB240524P00127000 | 2024-05-13 12:21PM EDT | 127.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 150 | 152 | 48.83% |
| IBB240524P00128000 | 2024-05-10 2:26PM EDT | 128.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 1 | 52 | 57.57% |
| IBB240524P00129000 | 2024-05-15 9:32AM EDT | 129.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 1 | 52 | 40.72% |
| IBB240524P00130000 | 2024-05-15 9:32AM EDT | 130.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 38.14% |
| IBB240524P00130500 | 2024-05-10 11:37AM EDT | 130.50 | 0.65 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 23.93% |
| IBB240524P00131000 | 2024-05-13 1:32PM EDT | 131.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 7 | 9 | 20.90% |
| IBB240524P00131500 | 2024-05-13 12:54PM EDT | 131.50 | 0.55 | 0.10 | 0.20 | 0.00 | - | 8 | 28 | 21.00% |
| IBB240524P00132000 | 2024-05-16 9:30AM EDT | 132.00 | 0.38 | 0.10 | 0.20 | 0.00 | - | 1 | 20 | 19.48% |
| IBB240524P00132500 | 2024-05-15 2:38PM EDT | 132.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 10 | 17.97% |
| IBB240524P00133000 | 2024-05-17 9:40AM EDT | 133.00 | 0.25 | 0.15 | 0.25 | -1.40 | -84.85% | 3 | 12 | 17.63% |
| IBB240524P00133500 | 2024-05-13 10:24AM EDT | 133.50 | 0.97 | 0.20 | 0.25 | 0.00 | - | 3 | 6 | 16.02% |
| IBB240524P00134000 | 2024-05-17 9:32AM EDT | 134.00 | 0.40 | 0.20 | 0.30 | -0.05 | -11.11% | 8 | 10 | 15.33% |
| IBB240524P00134500 | 2024-05-15 3:50PM EDT | 134.50 | 0.40 | 0.30 | 0.35 | 0.00 | - | 6 | 6 | 14.43% |
| IBB240524P00136000 | 2024-05-17 9:37AM EDT | 136.00 | 0.95 | 0.60 | 0.70 | 0.00 | - | 1 | 13 | 13.11% |
| IBB240524P00137000 | 2024-05-17 12:36PM EDT | 137.00 | 1.06 | 1.00 | 1.10 | -1.89 | -64.07% | 4 | 3 | 12.40% |
| IBB240524P00138000 | 2024-05-13 10:05AM EDT | 138.00 | 3.40 | 1.25 | 1.90 | 0.00 | - | 9 | 8 | 14.94% |
© 2024 Yahoo. Todos los derechos reservados.