Mercados españoles cerrados en 8 hrs 16 min
IBEX 35
11.339,50 +11,80 (+0,10%) Euro Stoxx 50
5.074,34 +1,89 (+0,04%) Dólar/Euro
1,0867 +0,0006 (+0,05%) Petróleo Brent
83,09 -0,62 (-0,74%) Oro
2.415,40 -23,10 (-0,95%) Bitcoin EUR
65.447,33 +4.095,17 (+6,67%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240621C00070000 | 2023-09-11 12:58PM EDT | 70.00 | 59.95 | 55.00 | 56.10 | 0.00 | - | 1 | 1 | 0.00% |
| IBB240621C00085000 | 2024-01-04 1:44PM EDT | 85.00 | 53.25 | 48.70 | 53.40 | 0.00 | - | 17 | 80 | 105.37% |
| IBB240621C00090000 | 2024-02-12 1:48PM EDT | 90.00 | 46.50 | 47.10 | 51.00 | 0.00 | - | 3 | 3 | 108.35% |
| IBB240621C00095000 | 2023-12-14 11:54AM EDT | 95.00 | 40.07 | 42.40 | 46.50 | 0.00 | - | 5 | 0 | 103.76% |
| IBB240621C00100000 | 2024-04-24 2:38PM EDT | 100.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IBB240621C00105000 | 2024-01-30 10:30AM EDT | 105.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| IBB240621C00108000 | 2024-02-27 4:14PM EDT | 108.00 | 34.75 | 28.70 | 31.90 | 0.00 | - | 1 | 20 | 58.64% |
| IBB240621C00109000 | 2023-11-09 11:10AM EDT | 109.00 | 14.80 | 19.30 | 19.60 | 0.00 | - | - | 10 | 0.00% |
| IBB240621C00110000 | 2024-05-15 9:30AM EDT | 110.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240621C00111000 | 2023-11-13 12:39PM EDT | 111.00 | 11.30 | 23.90 | 25.30 | 0.00 | - | - | 6 | 0.00% |
| IBB240621C00112000 | 2023-12-01 11:10AM EDT | 112.00 | 14.60 | 26.50 | 29.00 | 0.00 | - | 35 | 35 | 70.70% |
| IBB240621C00113000 | 2023-12-13 12:37PM EDT | 113.00 | 19.80 | 25.00 | 29.10 | 0.00 | - | - | 1 | 71.78% |
| IBB240621C00114000 | 2023-12-12 4:27PM EDT | 114.00 | 17.40 | 24.10 | 28.10 | 0.00 | - | 1 | 4 | 70.14% |
| IBB240621C00115000 | 2024-04-18 9:48AM EDT | 115.00 | 11.77 | 20.20 | 24.10 | 0.00 | - | 6 | 16 | 57.18% |
| IBB240621C00116000 | 2023-12-08 11:07AM EDT | 116.00 | 14.80 | 23.70 | 25.40 | 0.00 | - | - | 11 | 70.14% |
| IBB240621C00117000 | 2024-04-30 3:54PM EDT | 117.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBB240621C00118000 | 2024-02-21 3:20PM EDT | 118.00 | 19.32 | 18.30 | 21.30 | 0.00 | - | 7 | 7 | 53.49% |
| IBB240621C00119000 | 2024-05-15 11:29AM EDT | 119.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240621C00120000 | 2024-05-08 10:07AM EDT | 120.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240621C00121000 | 2024-04-23 3:55PM EDT | 121.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBB240621C00122000 | 2024-05-16 1:49PM EDT | 122.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240621C00123000 | 2024-05-15 11:29AM EDT | 123.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240621C00124000 | 2024-05-07 11:49AM EDT | 124.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240621C00125000 | 2024-05-15 9:46AM EDT | 125.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBB240621C00126000 | 2024-05-10 1:35PM EDT | 126.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBB240621C00127000 | 2024-05-13 11:43AM EDT | 127.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240621C00128000 | 2024-05-13 10:22AM EDT | 128.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| IBB240621C00129000 | 2024-05-15 11:10AM EDT | 129.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBB240621C00130000 | 2024-05-20 11:46AM EDT | 130.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240621C00131000 | 2024-05-14 12:16PM EDT | 131.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBB240621C00132000 | 2024-05-14 9:34AM EDT | 132.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBB240621C00133000 | 2024-05-17 3:43PM EDT | 133.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240621C00134000 | 2024-05-16 3:40PM EDT | 134.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240621C00135000 | 2024-05-20 2:29PM EDT | 135.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBB240621C00136000 | 2024-05-20 11:57AM EDT | 136.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBB240621C00140000 | 2024-05-20 3:59PM EDT | 140.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| IBB240621C00145000 | 2024-05-20 3:59PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| IBB240621C00150000 | 2024-05-20 3:09PM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IBB240621C00155000 | 2024-05-20 10:09AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| IBB240621C00160000 | 2024-04-24 3:48PM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240621C00161000 | 2024-03-11 11:18AM EDT | 161.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| IBB240621C00162000 | 2024-03-25 9:30AM EDT | 162.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 12.50% |
| IBB240621C00163000 | 2024-01-16 3:06PM EDT | 163.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 30 | 81 | 36.50% |
| IBB240621C00164000 | 2024-01-24 11:08AM EDT | 164.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | - | 10 | 37.50% |
| IBB240621C00165000 | 2024-03-15 12:04PM EDT | 165.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 40.41% |
| IBB240621C00170000 | 2024-03-14 1:37PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 28 | 49.68% |
| IBB240621C00180000 | 2024-05-09 11:53AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240621P00060000 | 2024-03-21 2:29PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 144.14% |
| IBB240621P00080000 | 2024-02-09 4:28PM EDT | 80.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 109.96% |
| IBB240621P00085000 | 2023-11-30 1:46PM EDT | 85.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 72.46% |
| IBB240621P00090000 | 2023-12-13 3:14PM EDT | 90.00 | 1.18 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 64.65% |
| IBB240621P00095000 | 2024-02-06 3:10PM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 70.90% |
| IBB240621P00100000 | 2024-02-29 10:30AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 92 | 62.50% |
| IBB240621P00105000 | 2024-04-22 1:39PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBB240621P00108000 | 2024-04-22 11:16AM EDT | 108.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240621P00109000 | 2023-12-13 4:02PM EDT | 109.00 | 1.30 | 0.55 | 0.70 | 0.00 | - | 3 | 11 | 53.76% |
| IBB240621P00110000 | 2024-05-15 2:55PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IBB240621P00111000 | 2024-04-19 12:39PM EDT | 111.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.71% |
| IBB240621P00112000 | 2024-04-19 2:33PM EDT | 112.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| IBB240621P00113000 | 2024-05-15 10:37AM EDT | 113.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IBB240621P00114000 | 2024-05-10 3:37PM EDT | 114.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240621P00115000 | 2024-05-07 3:23PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IBB240621P00116000 | 2024-05-20 1:36PM EDT | 116.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240621P00117000 | 2024-05-17 3:17PM EDT | 117.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IBB240621P00118000 | 2024-05-20 1:35PM EDT | 118.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240621P00119000 | 2024-05-03 3:29PM EDT | 119.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IBB240621P00120000 | 2024-05-20 9:32AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| IBB240621P00121000 | 2024-05-10 3:48PM EDT | 121.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBB240621P00122000 | 2024-05-10 9:30AM EDT | 122.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IBB240621P00123000 | 2024-05-14 11:00AM EDT | 123.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240621P00124000 | 2024-05-15 9:30AM EDT | 124.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBB240621P00125000 | 2024-05-17 2:17PM EDT | 125.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240621P00126000 | 2024-05-17 3:17PM EDT | 126.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IBB240621P00127000 | 2024-05-20 1:05PM EDT | 127.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240621P00128000 | 2024-05-17 1:33PM EDT | 128.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IBB240621P00129000 | 2024-05-20 1:00PM EDT | 129.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBB240621P00130000 | 2024-05-20 3:33PM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| IBB240621P00131000 | 2024-05-20 1:05PM EDT | 131.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBB240621P00132000 | 2024-05-20 10:36AM EDT | 132.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| IBB240621P00133000 | 2024-05-17 2:17PM EDT | 133.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| IBB240621P00134000 | 2024-05-20 3:33PM EDT | 134.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IBB240621P00135000 | 2024-05-17 2:17PM EDT | 135.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBB240621P00136000 | 2024-05-17 3:39PM EDT | 136.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.78% |
| IBB240621P00140000 | 2024-05-15 1:11PM EDT | 140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240621P00145000 | 2024-04-17 2:27PM EDT | 145.00 | 19.40 | 6.60 | 10.40 | 0.00 | - | 120 | 26 | 35.49% |
| IBB240621P00150000 | 2024-04-17 2:54PM EDT | 150.00 | 24.00 | 11.60 | 15.50 | 0.00 | - | 210 | 0 | 45.39% |
| IBB240621P00155000 | 2023-12-29 1:32PM EDT | 155.00 | 19.40 | 15.40 | 20.00 | 0.00 | - | 1 | 1 | 49.66% |
| IBB240621P00160000 | 2024-01-11 11:22AM EDT | 160.00 | 24.10 | 23.10 | 27.90 | 0.00 | - | 1 | 0 | 61.10% |
| IBB240621P00161000 | 2024-01-04 3:40PM EDT | 161.00 | 24.46 | 24.10 | 28.90 | 0.00 | - | - | 0 | 62.52% |
© 2024 Yahoo. Todos los derechos reservados.