Mercados españoles abiertos en 8 hrs 35 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0861 -0,0011 (-0,10%) Petróleo Brent
83,65 -0,06 (-0,07%) Bitcoin EUR
64.359,00 +3.213,39 (+5,26%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB250117C00060000 | 2024-04-11 1:08PM EDT | 60.00 | 73.93 | 73.20 | 77.20 | 0.00 | - | 3 | 8 | 0.00% |
| IBB250117C00070000 | 2024-01-22 10:43AM EDT | 70.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| IBB250117C00075000 | 2023-10-27 12:55PM EDT | 75.00 | 42.93 | 46.00 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB250117C00080000 | 2024-04-04 3:27PM EDT | 80.00 | 53.20 | 53.30 | 57.40 | 0.00 | - | 1 | 14 | 0.00% |
| IBB250117C00085000 | 2023-02-21 1:33PM EDT | 85.00 | 53.50 | 44.90 | 48.80 | 0.00 | - | - | 1 | 0.00% |
| IBB250117C00090000 | 2024-02-16 11:43AM EDT | 90.00 | 50.56 | 47.00 | 52.00 | 0.00 | - | 20 | 22 | 54.74% |
| IBB250117C00095000 | 2024-04-12 3:43PM EDT | 95.00 | 37.90 | 40.00 | 44.00 | 0.00 | - | 1 | 1 | 34.96% |
| IBB250117C00100000 | 2024-05-17 12:01PM EDT | 100.00 | 40.28 | 40.70 | 41.80 | 0.00 | - | 1 | 47 | 43.99% |
| IBB250117C00105000 | 2024-03-04 11:54AM EDT | 105.00 | 37.50 | 33.00 | 34.00 | 0.00 | - | 1 | 2 | 27.42% |
| IBB250117C00110000 | 2024-03-08 4:49PM EDT | 110.00 | 34.54 | 28.30 | 28.80 | 0.00 | - | 1 | 33 | 22.82% |
| IBB250117C00111000 | 2024-03-27 10:39AM EDT | 111.00 | 30.78 | 21.70 | 24.10 | 0.00 | - | 2 | 1 | 0.00% |
| IBB250117C00112000 | 2024-04-12 10:27AM EDT | 112.00 | 25.60 | 26.50 | 27.10 | 0.00 | - | 1 | 32 | 22.86% |
| IBB250117C00114000 | 2024-04-23 10:44AM EDT | 114.00 | 21.70 | 28.30 | 28.90 | 0.00 | - | 2 | 6 | 34.75% |
| IBB250117C00115000 | 2024-05-15 1:16PM EDT | 115.00 | 27.94 | 27.60 | 29.80 | 0.00 | - | 5 | 147 | 39.44% |
| IBB250117C00118000 | 2024-04-12 9:54AM EDT | 118.00 | 21.10 | 21.50 | 22.20 | 0.00 | - | 1 | 4 | 22.64% |
| IBB250117C00119000 | 2023-11-28 11:28AM EDT | 119.00 | 12.54 | 26.70 | 28.40 | 0.00 | - | 2 | 14 | 42.47% |
| IBB250117C00120000 | 2024-05-15 1:16PM EDT | 120.00 | 24.10 | 23.40 | 23.90 | 0.00 | - | 5 | 51 | 32.00% |
| IBB250117C00121000 | 2024-04-12 10:26AM EDT | 121.00 | 18.70 | 19.10 | 19.80 | 0.00 | - | 5 | 5 | 22.16% |
| IBB250117C00122000 | 2023-12-22 1:19PM EDT | 122.00 | 22.25 | 21.90 | 22.60 | 0.00 | - | 9 | 28 | 31.95% |
| IBB250117C00123000 | 2023-12-28 2:06PM EDT | 123.00 | 23.90 | 21.90 | 22.40 | 0.00 | - | 1 | 35 | 33.05% |
| IBB250117C00124000 | 2024-03-27 2:25PM EDT | 124.00 | 21.15 | 12.30 | 12.70 | 0.00 | - | 3 | 77 | 0.00% |
| IBB250117C00125000 | 2024-04-18 10:56AM EDT | 125.00 | 11.80 | 18.70 | 20.80 | 0.00 | - | 5 | 129 | 32.03% |
| IBB250117C00126000 | 2024-04-22 10:19AM EDT | 126.00 | 11.10 | 18.70 | 21.00 | 0.00 | - | 2 | 70 | 33.99% |
| IBB250117C00127000 | 2024-05-15 2:36PM EDT | 127.00 | 18.10 | 17.90 | 18.40 | 0.00 | - | 4 | 131 | 28.98% |
| IBB250117C00128000 | 2024-04-22 10:08AM EDT | 128.00 | 9.80 | 17.20 | 19.20 | 0.00 | - | 4 | 95 | 32.34% |
| IBB250117C00129000 | 2024-02-23 11:26AM EDT | 129.00 | 19.81 | 16.80 | 17.30 | 0.00 | - | 3 | 145 | 29.09% |
| IBB250117C00130000 | 2024-04-25 11:38AM EDT | 130.00 | 8.20 | 15.70 | 16.30 | 0.00 | - | 1 | 187 | 28.03% |
| IBB250117C00131000 | 2024-04-29 11:54AM EDT | 131.00 | 9.50 | 15.00 | 16.30 | 0.00 | - | 2 | 86 | 29.31% |
| IBB250117C00132000 | 2024-05-15 11:00AM EDT | 132.00 | 14.15 | 14.30 | 16.30 | 0.00 | - | 1 | 52 | 30.54% |
| IBB250117C00133000 | 2024-04-15 2:42PM EDT | 133.00 | 9.00 | 13.60 | 14.00 | 0.00 | - | 2 | 76 | 26.40% |
| IBB250117C00134000 | 2024-05-07 3:14PM EDT | 134.00 | 10.45 | 13.00 | 13.40 | 0.00 | - | 1 | 78 | 26.20% |
| IBB250117C00135000 | 2024-05-15 2:39PM EDT | 135.00 | 12.52 | 12.40 | 12.70 | 0.00 | - | 3 | 192 | 25.75% |
| IBB250117C00136000 | 2024-05-17 12:54PM EDT | 136.00 | 11.62 | 11.70 | 12.10 | 0.00 | - | 3 | 81 | 25.49% |
| IBB250117C00137000 | 2024-05-08 3:39PM EDT | 137.00 | 8.56 | 11.10 | 11.40 | 0.00 | - | 1 | 132 | 24.98% |
| IBB250117C00138000 | 2024-05-07 11:21AM EDT | 138.00 | 8.40 | 10.50 | 10.80 | 0.00 | - | 1 | 198 | 24.66% |
| IBB250117C00139000 | 2024-05-17 10:20AM EDT | 139.00 | 9.40 | 9.90 | 10.30 | 0.00 | - | 23 | 147 | 24.54% |
| IBB250117C00140000 | 2024-05-17 12:58PM EDT | 140.00 | 9.21 | 9.30 | 9.70 | 0.00 | - | 1 | 332 | 24.16% |
| IBB250117C00145000 | 2024-05-20 3:57PM EDT | 145.00 | 6.90 | 6.80 | 7.10 | +0.10 | +1.47% | 7 | 1,132 | 22.69% |
| IBB250117C00150000 | 2024-05-17 10:54AM EDT | 150.00 | 4.55 | 4.70 | 5.00 | 0.00 | - | 3 | 1,082 | 21.47% |
| IBB250117C00155000 | 2024-05-15 2:35PM EDT | 155.00 | 3.39 | 3.10 | 3.40 | 0.00 | - | 6 | 100 | 20.52% |
| IBB250117C00160000 | 2024-05-17 9:30AM EDT | 160.00 | 2.75 | 2.00 | 2.30 | 0.00 | - | 1 | 113 | 19.98% |
| IBB250117C00165000 | 2024-05-16 3:53PM EDT | 165.00 | 1.45 | 1.00 | 2.50 | 0.00 | - | 44 | 1,800 | 23.06% |
| IBB250117C00170000 | 2024-05-17 12:39PM EDT | 170.00 | 0.83 | 0.70 | 1.20 | 0.00 | - | 2 | 109 | 20.30% |
| IBB250117C00175000 | 2024-04-29 10:41AM EDT | 175.00 | 0.20 | 0.45 | 0.75 | 0.00 | - | 2 | 122 | 19.83% |
| IBB250117C00180000 | 2024-05-15 9:30AM EDT | 180.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 5 | 727 | 21.53% |
| IBB250117C00185000 | 2024-03-11 9:55AM EDT | 185.00 | 0.73 | 0.10 | 0.75 | 0.00 | - | 20 | 34 | 23.16% |
| IBB250117C00190000 | 2024-01-02 12:48PM EDT | 190.00 | 0.60 | 0.20 | 0.55 | 0.00 | - | 3 | 5 | 23.22% |
| IBB250117C00195000 | 2024-04-29 12:53PM EDT | 195.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 5 | 12 | 30.63% |
| IBB250117C00200000 | 2023-09-12 9:30AM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| IBB250117C00205000 | 2024-05-17 9:30AM EDT | 205.00 | 0.88 | 0.00 | 1.40 | 0.00 | - | 1 | 107 | 33.17% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB250117P00060000 | 2024-01-03 3:16PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 26 | 47.46% |
| IBB250117P00065000 | 2024-01-10 4:35PM EDT | 65.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 18 | 44.73% |
| IBB250117P00070000 | 2024-05-15 3:12PM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 39.36% |
| IBB250117P00075000 | 2024-02-29 1:01PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 401 | 44.90% |
| IBB250117P00080000 | 2024-05-10 10:53AM EDT | 80.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 5 | 262 | 34.42% |
| IBB250117P00085000 | 2024-04-11 10:42AM EDT | 85.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 3 | 40 | 36.87% |
| IBB250117P00090000 | 2024-04-25 11:53AM EDT | 90.00 | 0.80 | 0.10 | 1.10 | 0.00 | - | 1 | 37 | 36.16% |
| IBB250117P00095000 | 2024-04-05 9:30AM EDT | 95.00 | 0.84 | 0.50 | 1.05 | 0.00 | - | 10 | 13 | 32.01% |
| IBB250117P00100000 | 2024-05-14 12:19PM EDT | 100.00 | 0.84 | 0.65 | 0.85 | 0.00 | - | 1 | 219 | 26.99% |
| IBB250117P00105000 | 2024-05-10 10:57AM EDT | 105.00 | 1.19 | 0.95 | 1.10 | 0.00 | - | 1 | 1,067 | 25.24% |
| IBB250117P00110000 | 2024-05-02 3:13PM EDT | 110.00 | 2.10 | 1.30 | 1.50 | 0.00 | - | 6 | 2,660 | 23.90% |
| IBB250117P00111000 | 2024-05-03 12:54PM EDT | 111.00 | 2.02 | 1.40 | 1.60 | 0.00 | - | 1,000 | 1,001 | 23.66% |
| IBB250117P00112000 | 2024-04-25 3:47PM EDT | 112.00 | 3.20 | 1.50 | 1.70 | 0.00 | - | 12 | 79 | 23.39% |
| IBB250117P00113000 | 2024-04-26 3:02PM EDT | 113.00 | 2.95 | 1.60 | 1.75 | 0.00 | - | 1 | 15 | 22.88% |
| IBB250117P00114000 | 2024-05-02 3:25PM EDT | 114.00 | 2.65 | 1.70 | 1.90 | 0.00 | - | 1 | 166 | 22.78% |
| IBB250117P00115000 | 2024-04-18 10:51AM EDT | 115.00 | 4.20 | 0.90 | 2.00 | 0.00 | - | 2 | 288 | 22.44% |
| IBB250117P00116000 | 2024-04-25 11:57AM EDT | 116.00 | 4.27 | 0.90 | 2.15 | 0.00 | - | 1 | 19 | 22.27% |
| IBB250117P00117000 | 2024-04-15 3:11PM EDT | 117.00 | 4.20 | 2.00 | 2.20 | 0.00 | - | 1 | 9 | 21.70% |
| IBB250117P00118000 | 2024-04-17 12:46PM EDT | 118.00 | 4.60 | 2.25 | 2.40 | 0.00 | - | 6 | 29 | 21.66% |
| IBB250117P00119000 | 2024-02-09 3:49PM EDT | 119.00 | 4.10 | 3.10 | 3.40 | 0.00 | - | 3 | 22 | 24.18% |
| IBB250117P00120000 | 2024-05-13 3:47PM EDT | 120.00 | 3.00 | 2.45 | 2.70 | 0.00 | - | 57 | 200 | 21.13% |
| IBB250117P00121000 | 2024-04-17 1:16PM EDT | 121.00 | 5.40 | 2.75 | 2.90 | 0.00 | - | 4 | 123 | 20.97% |
| IBB250117P00122000 | 2024-04-17 1:16PM EDT | 122.00 | 5.70 | 2.90 | 3.10 | 0.00 | - | 6 | 20 | 20.78% |
| IBB250117P00123000 | 2024-05-16 3:41PM EDT | 123.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 7 | 26 | 20.26% |
| IBB250117P00124000 | 2024-05-16 3:36PM EDT | 124.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 1 | 6 | 20.02% |
| IBB250117P00125000 | 2024-05-17 2:30PM EDT | 125.00 | 3.66 | 3.30 | 3.60 | 0.00 | - | 2 | 136 | 19.75% |
| IBB250117P00126000 | 2024-05-16 9:50AM EDT | 126.00 | 4.00 | 3.50 | 3.80 | 0.00 | - | 1 | 144 | 19.43% |
| IBB250117P00127000 | 2024-05-16 1:55PM EDT | 127.00 | 4.00 | 3.80 | 4.10 | 0.00 | - | 26 | 59 | 19.37% |
| IBB250117P00128000 | 2024-05-10 10:26AM EDT | 128.00 | 5.00 | 4.00 | 4.30 | 0.00 | - | 6 | 107 | 18.99% |
| IBB250117P00129000 | 2024-05-10 10:26AM EDT | 129.00 | 5.30 | 4.20 | 4.60 | 0.00 | - | 16 | 138 | 18.84% |
| IBB250117P00130000 | 2024-05-17 11:55AM EDT | 130.00 | 4.90 | 4.50 | 4.80 | 0.00 | - | 1 | 163 | 18.41% |
| IBB250117P00131000 | 2024-05-08 12:07PM EDT | 131.00 | 6.50 | 4.80 | 5.00 | 0.00 | - | 11 | 204 | 17.94% |
| IBB250117P00132000 | 2024-05-08 10:51AM EDT | 132.00 | 6.70 | 5.10 | 5.40 | 0.00 | - | 16 | 127 | 17.92% |
| IBB250117P00133000 | 2024-05-13 11:01AM EDT | 133.00 | 6.40 | 5.40 | 5.70 | 0.00 | - | 3 | 108 | 17.62% |
| IBB250117P00134000 | 2024-03-15 10:40AM EDT | 134.00 | 7.54 | 9.30 | 9.90 | 0.00 | - | 4 | 32 | 26.25% |
| IBB250117P00135000 | 2024-05-16 1:35PM EDT | 135.00 | 6.50 | 6.00 | 6.30 | 0.00 | - | 4 | 672 | 16.91% |
| IBB250117P00136000 | 2024-05-17 12:54PM EDT | 136.00 | 6.72 | 6.30 | 6.60 | 0.00 | - | 3 | 99 | 16.49% |
| IBB250117P00137000 | 2024-04-10 3:22PM EDT | 137.00 | 9.80 | 8.30 | 8.70 | 0.00 | - | 4 | 57 | 20.07% |
| IBB250117P00138000 | 2024-05-15 11:35AM EDT | 138.00 | 7.35 | 7.10 | 7.40 | 0.00 | - | 1 | 470 | 15.97% |
| IBB250117P00139000 | 2024-05-07 2:32PM EDT | 139.00 | 10.20 | 7.50 | 7.80 | 0.00 | - | 2 | 192 | 15.64% |
| IBB250117P00140000 | 2024-05-15 1:54PM EDT | 140.00 | 8.10 | 7.80 | 8.20 | 0.00 | - | 4 | 1,332 | 15.26% |
| IBB250117P00145000 | 2024-05-15 9:33AM EDT | 145.00 | 10.80 | 8.80 | 10.80 | 0.00 | - | 266 | 1,072 | 13.87% |
| IBB250117P00150000 | 2024-05-15 11:35AM EDT | 150.00 | 13.95 | 13.50 | 14.30 | 0.00 | - | 1 | 300 | 13.15% |
| IBB250117P00155000 | 2024-05-01 3:18PM EDT | 155.00 | 23.31 | 16.30 | 19.90 | 0.00 | - | 80 | 200 | 17.74% |
| IBB250117P00160000 | 2024-02-05 10:32AM EDT | 160.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.