Mercados españoles abiertos en 3 hrs 14 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.135,91 +66,23 (+0,17%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
83,26 -0,45 (-0,54%) Bitcoin EUR
65.681,91 +4.235,67 (+6,89%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240531C00100000 | 2024-05-08 10:21AM EDT | 100.00 | 33.35 | 36.10 | 39.50 | 0.00 | - | 3 | 3 | 101.56% |
| IBB240531C00125000 | 2024-05-02 3:41PM EDT | 125.00 | 6.90 | 12.50 | 13.80 | 0.00 | - | 6 | 4 | 59.30% |
| IBB240531C00126000 | 2024-05-10 9:39AM EDT | 126.00 | 8.55 | 11.50 | 12.10 | 0.00 | - | 3 | 42 | 43.12% |
| IBB240531C00127000 | 2024-04-26 1:30PM EDT | 127.00 | 3.20 | 10.50 | 11.00 | 0.00 | - | 17 | 35 | 38.14% |
| IBB240531C00128000 | 2024-04-24 2:05PM EDT | 128.00 | 3.40 | 7.90 | 11.80 | 0.00 | - | 10 | 15 | 63.77% |
| IBB240531C00128500 | 2024-04-30 2:27PM EDT | 128.50 | 2.45 | 8.90 | 9.70 | 0.00 | - | - | 22 | 37.94% |
| IBB240531C00129000 | 2024-05-03 3:16PM EDT | 129.00 | 5.33 | 8.60 | 10.50 | 0.00 | - | 2 | 7 | 56.03% |
| IBB240531C00129500 | 2024-04-23 11:30AM EDT | 129.50 | 3.00 | 8.10 | 8.50 | 0.00 | - | - | 2 | 31.25% |
| IBB240531C00130000 | 2024-05-20 3:52PM EDT | 130.00 | 7.78 | 7.60 | 9.10 | +4.78 | +159.33% | 1 | 3 | 47.02% |
| IBB240531C00130500 | 2024-04-15 12:19PM EDT | 130.50 | 3.40 | 7.10 | 8.00 | 0.00 | - | - | 6 | 36.72% |
| IBB240531C00131000 | 2024-05-14 12:18PM EDT | 131.00 | 4.70 | 6.70 | 7.50 | 0.00 | - | 1 | 3 | 35.11% |
| IBB240531C00131500 | 2024-05-06 10:22AM EDT | 131.50 | 3.46 | 6.20 | 8.00 | 0.00 | - | 1 | 3 | 46.73% |
| IBB240531C00132000 | 2024-05-16 9:30AM EDT | 132.00 | 5.88 | 5.70 | 6.80 | 0.00 | - | 4 | 10 | 35.89% |
| IBB240531C00132500 | 2024-05-15 2:19PM EDT | 132.50 | 5.50 | 5.30 | 5.60 | 0.00 | - | - | 2 | 24.24% |
| IBB240531C00133000 | 2024-05-01 3:00PM EDT | 133.00 | 2.00 | 4.80 | 5.10 | 0.00 | - | 2 | 3 | 22.71% |
| IBB240531C00133500 | 2024-05-06 9:50AM EDT | 133.50 | 2.21 | 4.40 | 4.60 | 0.00 | - | 4 | 5 | 21.12% |
| IBB240531C00134000 | 2024-05-17 2:22PM EDT | 134.00 | 3.10 | 3.90 | 4.80 | 0.00 | - | 16 | 28 | 28.59% |
| IBB240531C00134500 | 2024-05-14 11:48AM EDT | 134.50 | 2.40 | 3.50 | 3.70 | 0.00 | - | 1 | 1 | 19.21% |
| IBB240531C00135000 | 2024-05-20 3:52PM EDT | 135.00 | 3.12 | 3.10 | 3.30 | +0.47 | +17.74% | 11 | 9 | 18.75% |
| IBB240531C00136000 | 2024-05-08 9:48AM EDT | 136.00 | 1.29 | 2.35 | 2.50 | 0.00 | - | 1 | 1 | 17.26% |
| IBB240531C00136500 | 2024-05-20 9:49AM EDT | 136.50 | 1.75 | 2.05 | 2.15 | -0.62 | -26.16% | 2 | 1 | 16.80% |
| IBB240531C00137000 | 2024-05-20 10:48AM EDT | 137.00 | 1.65 | 1.70 | 1.85 | -0.50 | -23.26% | 6 | 9 | 16.64% |
| IBB240531C00137500 | 2024-05-20 2:08PM EDT | 137.50 | 1.45 | 1.45 | 1.55 | -0.10 | -6.45% | 3 | 6 | 16.21% |
| IBB240531C00138000 | 2024-05-20 9:54AM EDT | 138.00 | 1.20 | 1.15 | 1.30 | +0.15 | +14.29% | 7 | 34 | 16.07% |
| IBB240531C00138500 | 2024-05-17 10:26AM EDT | 138.50 | 0.75 | 0.95 | 1.05 | 0.00 | - | 2 | 2 | 15.63% |
| IBB240531C00139000 | 2024-05-17 1:15PM EDT | 139.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 3 | 8 | 15.43% |
| IBB240531C00140000 | 2024-05-20 10:48AM EDT | 140.00 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 6 | 15 | 15.97% |
| IBB240531C00141000 | 2024-05-20 10:40AM EDT | 141.00 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 2 | 6 | 16.21% |
| IBB240531C00142000 | 2024-05-20 12:13PM EDT | 142.00 | 0.24 | 0.15 | 0.25 | -0.16 | -40.00% | 4 | 2 | 16.26% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240531P00090000 | 2024-04-26 12:45PM EDT | 90.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 110.35% |
| IBB240531P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | - | 1 | 136.04% |
| IBB240531P00110000 | 2024-05-20 9:50AM EDT | 110.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 17 | 5 | 62.89% |
| IBB240531P00113000 | 2024-04-26 12:45PM EDT | 113.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 81.84% |
| IBB240531P00115000 | 2024-04-23 3:06PM EDT | 115.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 66.31% |
| IBB240531P00116000 | 2024-05-01 11:22AM EDT | 116.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 5 | 63.72% |
| IBB240531P00117000 | 2024-05-02 12:16PM EDT | 117.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 61.13% |
| IBB240531P00118000 | 2024-04-29 10:13AM EDT | 118.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 58.59% |
| IBB240531P00120000 | 2024-05-02 12:16PM EDT | 120.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 54.25% |
| IBB240531P00121000 | 2024-05-17 1:57PM EDT | 121.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 51.66% |
| IBB240531P00123000 | 2024-05-02 3:51PM EDT | 123.00 | 0.60 | 0.05 | 0.30 | 0.00 | - | - | 2 | 43.36% |
| IBB240531P00124000 | 2024-05-15 2:24PM EDT | 124.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 2 | 3 | 51.71% |
| IBB240531P00125000 | 2024-05-15 2:19PM EDT | 125.00 | 0.19 | 0.05 | 1.40 | 0.00 | - | 2 | 154 | 61.13% |
| IBB240531P00126000 | 2024-05-02 3:27PM EDT | 126.00 | 1.00 | 0.05 | 0.30 | 0.00 | - | 2 | 4 | 35.94% |
| IBB240531P00127000 | 2024-05-10 9:40AM EDT | 127.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 2 | 29 | 43.51% |
| IBB240531P00128000 | 2024-05-17 11:58AM EDT | 128.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 40.53% |
| IBB240531P00128500 | 2024-05-03 11:09AM EDT | 128.50 | 1.00 | 0.05 | 0.75 | 0.00 | - | 24 | 26 | 39.04% |
| IBB240531P00129000 | 2024-05-09 2:00PM EDT | 129.00 | 0.65 | 0.05 | 0.25 | 0.00 | - | 9 | 22 | 27.05% |
| IBB240531P00129500 | 2024-05-09 3:35PM EDT | 129.50 | 0.70 | 0.05 | 0.20 | 0.00 | - | 6 | 28 | 24.41% |
| IBB240531P00130000 | 2024-05-10 9:51AM EDT | 130.00 | 0.65 | 0.05 | 0.20 | 0.00 | - | 5 | 6 | 23.19% |
| IBB240531P00130500 | 2024-05-14 10:19AM EDT | 130.50 | 0.45 | 0.05 | 0.15 | 0.00 | - | 4 | 4 | 20.51% |
| IBB240531P00131500 | 2024-05-06 2:32PM EDT | 131.50 | 1.65 | 0.10 | 0.20 | 0.00 | - | 1 | 19 | 19.53% |
| IBB240531P00132000 | 2024-05-15 12:48PM EDT | 132.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 18.31% |
| IBB240531P00132500 | 2024-05-15 2:24PM EDT | 132.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 2 | 5 | 18.16% |
| IBB240531P00133000 | 2024-05-15 2:19PM EDT | 133.00 | 0.43 | 0.20 | 0.25 | 0.00 | - | 2 | 26 | 16.85% |
| IBB240531P00133500 | 2024-05-17 3:55PM EDT | 133.50 | 0.45 | 0.20 | 0.30 | 0.00 | - | 20 | 21 | 16.46% |
| IBB240531P00134000 | 2024-05-17 3:55PM EDT | 134.00 | 0.45 | 0.30 | 0.35 | 0.00 | - | 16 | 17 | 15.87% |
| IBB240531P00134500 | 2024-05-20 1:59PM EDT | 134.50 | 0.40 | 0.35 | 0.40 | -0.30 | -42.86% | 4 | 10 | 15.16% |
| IBB240531P00135000 | 2024-05-20 2:06PM EDT | 135.00 | 0.47 | 0.40 | 0.50 | -0.28 | -37.33% | 1 | 2 | 14.99% |
| IBB240531P00135500 | 2024-05-01 1:35PM EDT | 135.50 | 1.00 | 0.55 | 0.60 | -6.40 | -86.49% | 4 | 2 | 14.58% |
| IBB240531P00136000 | 2024-05-17 10:01AM EDT | 136.00 | 1.24 | 0.65 | 0.75 | 0.00 | - | 1 | 1 | 14.53% |
| IBB240531P00138000 | 2024-05-20 3:39PM EDT | 138.00 | 1.60 | 1.45 | 1.60 | -0.80 | -33.33% | 1 | 9 | 14.06% |
© 2024 Yahoo. Todos los derechos reservados.