Mercados españoles cerrados en 43 mins
IBEX 35
11.301,30 +2,00 (+0,02%) Euro Stoxx 50
5.063,88 -8,57 (-0,17%) Dólar/Euro
1,0875 +0,0006 (+0,05%) Petróleo Brent
83,27 0,00 (0,00%) Oro
2.410,90 +25,40 (+1,06%) Bitcoin EUR
61.100,11 +260,79 (+0,43%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:47AM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240920C00071000 | 2024-03-28 9:40AM EDT | 71.00 | 67.90 | 55.00 | 58.70 | 0.00 | - | 2 | 3 | 0.00% |
| IBB240920C00101000 | 2024-04-25 12:36PM EDT | 101.00 | 27.10 | 35.40 | 39.10 | 0.00 | - | - | 6 | 55.37% |
| IBB240920C00105000 | 2024-04-25 12:21PM EDT | 105.00 | 23.40 | 31.40 | 35.20 | 0.00 | - | - | 1 | 50.93% |
| IBB240920C00108000 | 2024-04-24 10:51AM EDT | 108.00 | 23.00 | 28.50 | 32.40 | 0.00 | - | 1 | 4 | 48.24% |
| IBB240920C00110000 | 2024-04-24 12:06PM EDT | 110.00 | 20.90 | 28.20 | 30.50 | 0.00 | - | 2 | 4 | 46.27% |
| IBB240920C00111000 | 2024-04-30 3:39PM EDT | 111.00 | 19.50 | 27.00 | 29.10 | 0.00 | - | 1 | 6 | 43.13% |
| IBB240920C00112000 | 2024-04-24 12:14PM EDT | 112.00 | 19.10 | 26.30 | 28.30 | 0.00 | - | 1 | 3 | 42.88% |
| IBB240920C00113000 | 2024-04-23 12:19PM EDT | 113.00 | 19.10 | 25.40 | 27.50 | 0.00 | - | - | 1 | 42.60% |
| IBB240920C00114000 | 2024-04-24 11:41AM EDT | 114.00 | 17.70 | 23.90 | 26.50 | 0.00 | - | - | 1 | 41.38% |
| IBB240920C00116000 | 2024-04-24 11:51AM EDT | 116.00 | 15.90 | 22.60 | 24.30 | 0.00 | - | 1 | 10 | 38.09% |
| IBB240920C00117000 | 2024-05-08 12:05PM EDT | 117.00 | 18.90 | 21.70 | 23.20 | 0.00 | - | 3 | 9 | 36.45% |
| IBB240920C00118000 | 2024-04-24 12:19PM EDT | 118.00 | 14.20 | 20.30 | 22.50 | 0.00 | - | - | 3 | 36.55% |
| IBB240920C00119000 | 2024-04-24 11:03AM EDT | 119.00 | 13.60 | 18.30 | 21.30 | 0.00 | - | - | 1 | 34.50% |
| IBB240920C00120000 | 2024-04-24 12:09PM EDT | 120.00 | 12.60 | 19.00 | 19.60 | 0.00 | - | 2 | 7 | 30.35% |
| IBB240920C00121000 | 2024-03-22 1:54PM EDT | 121.00 | 20.00 | 9.70 | 10.40 | 0.00 | - | 1 | 2 | 0.00% |
| IBB240920C00122000 | 2024-04-25 1:38PM EDT | 122.00 | 9.90 | 17.20 | 17.80 | 0.00 | - | - | 1 | 28.89% |
| IBB240920C00123000 | 2024-04-16 10:13AM EDT | 123.00 | 11.30 | 16.50 | 17.10 | 0.00 | - | 2 | 0 | 28.92% |
| IBB240920C00124000 | 2024-05-07 1:39PM EDT | 124.00 | 13.30 | 15.60 | 16.20 | 0.00 | - | 12 | 45 | 28.11% |
| IBB240920C00125000 | 2024-05-03 2:43PM EDT | 125.00 | 12.80 | 14.80 | 15.30 | 0.00 | - | 9 | 33 | 27.28% |
| IBB240920C00126000 | 2024-04-25 12:24PM EDT | 126.00 | 7.00 | 14.00 | 14.50 | 0.00 | - | 1 | 21 | 26.80% |
| IBB240920C00127000 | 2024-05-01 2:34PM EDT | 127.00 | 8.50 | 13.20 | 13.60 | 0.00 | - | 2 | 28 | 25.92% |
| IBB240920C00128000 | 2024-05-03 3:46PM EDT | 128.00 | 10.40 | 12.40 | 12.80 | 0.00 | - | 5 | 178 | 25.37% |
| IBB240920C00129000 | 2024-05-01 3:43PM EDT | 129.00 | 7.90 | 11.60 | 12.10 | 0.00 | - | 29 | 52 | 25.12% |
| IBB240920C00130000 | 2024-05-16 9:58AM EDT | 130.00 | 11.10 | 10.90 | 11.20 | 0.00 | - | 2 | 104 | 24.13% |
| IBB240920C00131000 | 2024-05-08 2:26PM EDT | 131.00 | 8.03 | 10.10 | 10.40 | 0.00 | - | 1 | 64 | 23.45% |
| IBB240920C00132000 | 2024-05-09 11:40AM EDT | 132.00 | 7.58 | 9.40 | 9.80 | 0.00 | - | 2 | 31 | 23.38% |
| IBB240920C00133000 | 2024-05-15 1:14PM EDT | 133.00 | 9.93 | 8.80 | 9.10 | 0.00 | - | 5 | 258 | 22.92% |
| IBB240920C00134000 | 2024-05-15 9:36AM EDT | 134.00 | 9.10 | 8.00 | 8.40 | 0.00 | - | 1 | 51 | 22.40% |
| IBB240920C00135000 | 2024-05-16 2:16PM EDT | 135.00 | 8.10 | 7.40 | 7.60 | 0.00 | - | 1 | 168 | 21.51% |
| IBB240920C00136000 | 2024-05-15 10:56AM EDT | 136.00 | 7.36 | 6.80 | 7.00 | 0.00 | - | 1 | 39 | 21.19% |
| IBB240920C00137000 | 2024-05-16 11:32AM EDT | 137.00 | 6.80 | 6.20 | 6.40 | 0.00 | - | 22 | 47 | 20.79% |
| IBB240920C00138000 | 2024-05-02 10:44AM EDT | 138.00 | 3.20 | 5.70 | 5.90 | 0.00 | - | 6 | 283 | 20.63% |
| IBB240920C00139000 | 2024-05-13 12:11PM EDT | 139.00 | 4.57 | 5.10 | 5.30 | 0.00 | - | 4 | 36 | 20.09% |
| IBB240920C00140000 | 2024-05-16 9:30AM EDT | 140.00 | 5.41 | 4.60 | 4.80 | 0.00 | - | 2 | 620 | 19.78% |
| IBB240920C00141000 | 2024-05-16 3:40PM EDT | 141.00 | 4.80 | 4.20 | 4.40 | 0.00 | - | 1 | 199 | 19.72% |
| IBB240920C00142000 | 2024-05-15 12:11PM EDT | 142.00 | 4.30 | 3.70 | 3.90 | 0.00 | - | 5 | 78 | 19.24% |
| IBB240920C00143000 | 2024-05-13 3:38PM EDT | 143.00 | 2.85 | 3.30 | 3.50 | 0.00 | - | 5 | 290 | 19.01% |
| IBB240920C00144000 | 2024-05-10 3:21PM EDT | 144.00 | 2.33 | 3.00 | 3.10 | 0.00 | - | 3 | 277 | 18.69% |
| IBB240920C00145000 | 2024-05-16 10:11AM EDT | 145.00 | 2.86 | 2.65 | 2.80 | 0.00 | - | 3 | 253 | 18.62% |
| IBB240920C00146000 | 2024-04-29 12:57PM EDT | 146.00 | 1.00 | 2.35 | 2.45 | 0.00 | - | 1 | 168 | 18.30% |
| IBB240920C00147000 | 2024-05-15 11:09AM EDT | 147.00 | 2.45 | 2.10 | 2.20 | 0.00 | - | 3 | 309 | 18.25% |
| IBB240920C00148000 | 2024-04-01 12:38PM EDT | 148.00 | 3.10 | 0.85 | 1.00 | 0.00 | - | 27 | 80 | 13.98% |
| IBB240920C00149000 | 2024-05-15 12:11PM EDT | 149.00 | 1.92 | 1.60 | 1.75 | 0.00 | - | 15 | 162 | 18.12% |
| IBB240920C00150000 | 2024-05-15 9:30AM EDT | 150.00 | 1.50 | 1.40 | 1.55 | 0.00 | - | 1 | 214 | 18.03% |
| IBB240920C00151000 | 2024-05-06 9:53AM EDT | 151.00 | 0.90 | 1.20 | 1.35 | 0.00 | - | 1 | 72 | 17.87% |
| IBB240920C00152000 | 2024-04-15 11:27AM EDT | 152.00 | 0.85 | 1.25 | 1.40 | 0.00 | - | 8 | 10 | 18.82% |
| IBB240920C00153000 | 2024-04-30 3:47PM EDT | 153.00 | 0.28 | 0.95 | 1.10 | 0.00 | - | 1 | 68 | 18.03% |
| IBB240920C00155000 | 2024-05-10 11:38AM EDT | 155.00 | 0.57 | 0.70 | 0.85 | 0.00 | - | 1 | 29 | 17.93% |
| IBB240920C00157000 | 2024-05-16 10:05AM EDT | 157.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 2 | 8 | 17.84% |
| IBB240920C00158000 | 2024-04-05 10:46AM EDT | 158.00 | 0.75 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 16.41% |
| IBB240920C00159000 | 2024-04-15 11:27AM EDT | 159.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 2 | 50 | 18.62% |
| IBB240920C00160000 | 2024-04-01 9:51AM EDT | 160.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 20.29% |
| IBB240920C00162000 | 2024-01-24 3:03PM EDT | 162.00 | 1.34 | 1.25 | 1.35 | 0.00 | - | - | 1 | 25.18% |
| IBB240920C00165000 | 2024-02-22 4:00PM EDT | 165.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 2 | 10 | 22.68% |
| IBB240920C00169000 | 2024-03-01 1:51PM EDT | 169.00 | 0.80 | 0.40 | 0.50 | 0.00 | - | 287 | 287 | 22.97% |
| IBB240920C00170000 | 2024-02-26 2:29PM EDT | 170.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 4 | 5 | 22.95% |
| IBB240920C00172000 | 2024-02-23 3:17PM EDT | 172.00 | 0.49 | 0.30 | 0.40 | 0.00 | - | 20 | 10 | 23.32% |
| IBB240920C00174000 | 2024-02-29 11:55AM EDT | 174.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 3 | 11 | 27.66% |
| IBB240920C00177000 | 2024-01-29 4:38PM EDT | 177.00 | 0.44 | 0.30 | 0.40 | 0.00 | - | 10 | 0 | 25.56% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240920P00068000 | 2024-03-20 1:57PM EDT | 68.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 5 | 61.87% |
| IBB240920P00096000 | 2024-04-19 1:29PM EDT | 96.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 39.36% |
| IBB240920P00100000 | 2024-04-19 1:28PM EDT | 100.00 | 0.80 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 42.84% |
| IBB240920P00103000 | 2024-04-19 1:28PM EDT | 103.00 | 1.04 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 39.70% |
| IBB240920P00105000 | 2024-04-30 3:47PM EDT | 105.00 | 0.74 | 0.10 | 1.60 | 0.00 | - | 1 | 11 | 38.00% |
| IBB240920P00106000 | 2024-04-23 9:45AM EDT | 106.00 | 1.00 | 0.10 | 1.60 | 0.00 | - | - | 131 | 36.98% |
| IBB240920P00107000 | 2024-03-20 1:58PM EDT | 107.00 | 0.76 | 1.40 | 1.55 | 0.00 | - | - | 5 | 35.61% |
| IBB240920P00108000 | 2024-04-09 3:48PM EDT | 108.00 | 0.77 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 25.83% |
| IBB240920P00110000 | 2024-05-13 2:00PM EDT | 110.00 | 0.40 | 0.30 | 0.00 | 0.00 | - | 5 | 641 | 6.25% |
| IBB240920P00113000 | 2024-05-15 10:56AM EDT | 113.00 | 0.47 | 0.45 | 0.60 | 0.00 | - | 1 | 4 | 22.71% |
| IBB240920P00114000 | 2024-04-03 10:02AM EDT | 114.00 | 1.25 | 0.70 | 0.95 | 0.00 | - | 10 | 10 | 24.68% |
| IBB240920P00115000 | 2024-05-10 11:40AM EDT | 115.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 2 | 2,695 | 21.89% |
| IBB240920P00116000 | 2024-04-17 3:37PM EDT | 116.00 | 2.70 | 0.60 | 0.75 | 0.00 | - | 1 | 725 | 21.44% |
| IBB240920P00117000 | 2024-05-13 3:59PM EDT | 117.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 33 | 54 | 20.95% |
| IBB240920P00118000 | 2024-05-15 10:56AM EDT | 118.00 | 0.77 | 0.75 | 0.90 | 0.00 | - | 1 | 2 | 20.78% |
| IBB240920P00120000 | 2024-04-22 2:16PM EDT | 120.00 | 3.30 | 0.90 | 1.20 | 0.00 | - | 2 | 115 | 20.81% |
| IBB240920P00121000 | 2024-05-16 9:30AM EDT | 121.00 | 0.94 | 1.00 | 1.25 | 0.00 | - | 2 | 28,723 | 20.16% |
| IBB240920P00122000 | 2024-05-01 1:26PM EDT | 122.00 | 2.95 | 1.10 | 1.35 | 0.00 | - | 3 | 20 | 19.75% |
| IBB240920P00123000 | 2024-04-16 9:47AM EDT | 123.00 | 4.50 | 1.25 | 3.40 | 0.00 | - | 19 | 19 | 27.82% |
| IBB240920P00124000 | 2024-05-08 12:45PM EDT | 124.00 | 2.21 | 1.35 | 1.50 | 0.00 | - | 2 | 129 | 18.54% |
| IBB240920P00125000 | 2024-05-13 1:34PM EDT | 125.00 | 1.95 | 1.50 | 1.65 | 0.00 | - | 4 | 306 | 18.24% |
| IBB240920P00126000 | 2024-05-09 12:00PM EDT | 126.00 | 2.62 | 1.65 | 1.80 | 0.00 | - | 4 | 209 | 17.88% |
| IBB240920P00127000 | 2024-04-25 11:59AM EDT | 127.00 | 6.10 | 1.85 | 1.95 | 0.00 | - | 7 | 11 | 17.46% |
| IBB240920P00128000 | 2024-05-15 12:39PM EDT | 128.00 | 2.05 | 2.00 | 2.15 | 0.00 | - | 1 | 148 | 17.17% |
| IBB240920P00129000 | 2024-05-16 9:51AM EDT | 129.00 | 2.45 | 2.10 | 2.35 | 0.00 | - | 2 | 316 | 16.82% |
| IBB240920P00130000 | 2024-05-15 3:48PM EDT | 130.00 | 2.34 | 2.50 | 2.60 | 0.00 | - | 2 | 134 | 16.57% |
| IBB240920P00131000 | 2024-05-09 12:00PM EDT | 131.00 | 4.05 | 2.70 | 2.85 | 0.00 | - | 8 | 275 | 16.25% |
| IBB240920P00132000 | 2024-05-13 12:28PM EDT | 132.00 | 3.77 | 2.95 | 3.10 | 0.00 | - | 7 | 259 | 15.85% |
| IBB240920P00133000 | 2024-05-15 11:17AM EDT | 133.00 | 3.20 | 3.20 | 3.40 | 0.00 | - | 1 | 245 | 15.54% |
| IBB240920P00134000 | 2024-04-05 12:53PM EDT | 134.00 | 6.10 | 5.10 | 5.50 | 0.00 | - | 14 | 1,119 | 20.89% |
| IBB240920P00135000 | 2024-05-16 9:53AM EDT | 135.00 | 4.11 | 3.90 | 4.10 | 0.00 | - | 1 | 162 | 14.97% |
| IBB240920P00136000 | 2024-05-14 2:25PM EDT | 136.00 | 5.10 | 4.30 | 4.50 | 0.00 | - | 2 | 111 | 14.70% |
| IBB240920P00137000 | 2024-05-07 1:34PM EDT | 137.00 | 6.80 | 4.70 | 4.90 | 0.00 | - | 11 | 76 | 14.33% |
| IBB240920P00138000 | 2024-05-07 1:49PM EDT | 138.00 | 7.50 | 5.10 | 5.40 | 0.00 | - | 28 | 238 | 14.15% |
| IBB240920P00139000 | 2024-04-15 10:08AM EDT | 139.00 | 11.20 | 5.60 | 5.80 | 0.00 | - | 63 | 88 | 13.56% |
| IBB240920P00140000 | 2024-04-10 3:15PM EDT | 140.00 | 10.00 | 8.00 | 8.40 | 0.00 | - | 2 | 41 | 19.86% |
| IBB240920P00141000 | 2024-04-10 1:57PM EDT | 141.00 | 10.70 | 8.70 | 9.10 | 0.00 | - | 1 | 20 | 20.11% |
| IBB240920P00142000 | 2024-05-07 11:15AM EDT | 142.00 | 9.95 | 7.30 | 8.20 | 0.00 | - | 1 | 1 | 15.02% |
| IBB240920P00143000 | 2024-03-05 10:57AM EDT | 143.00 | 9.03 | 10.40 | 10.70 | 0.00 | - | 1 | 12 | 21.07% |
| IBB240920P00145000 | 2024-04-17 3:55PM EDT | 145.00 | 19.00 | 9.30 | 9.90 | 0.00 | - | 1 | 1 | 13.07% |
| IBB240920P00146000 | 2024-05-01 3:18PM EDT | 146.00 | 14.20 | 10.10 | 10.50 | 0.00 | - | 38 | 10 | 12.12% |
| IBB240920P00147000 | 2024-05-01 3:18PM EDT | 147.00 | 15.40 | 10.90 | 11.30 | 0.00 | - | 42 | 11 | 11.87% |
| IBB240920P00148000 | 2024-05-15 12:13PM EDT | 148.00 | 11.39 | 11.70 | 12.20 | 0.00 | - | 1 | 2 | 12.01% |
© 2024 Yahoo. Todos los derechos reservados.