Mercados españoles abiertos en 5 hrs 55 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.239,18 +169,50 (+0,43%) Dólar/Euro
1,0864 +0,0002 (+0,02%) Petróleo Brent
83,56 -0,15 (-0,18%) Bitcoin EUR
65.595,16 +4.345,76 (+7,10%)
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 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 | 18.40 | 18.80 | 0.00 | - | - | 14 | 70.51% |
| IBB240524C00120000 | 2024-05-06 1:18PM EDT | 120.00 | 12.95 | 17.40 | 17.80 | 0.00 | - | 1 | 1 | 67.19% |
| IBB240524C00122000 | 2024-04-25 3:55PM EDT | 122.00 | 5.40 | 13.60 | 15.80 | 0.00 | - | 10 | 8 | 75.49% |
| IBB240524C00123000 | 2024-04-23 3:58PM EDT | 123.00 | 6.60 | 13.10 | 14.80 | 0.00 | - | 2 | 24 | 71.39% |
| IBB240524C00124000 | 2024-04-30 3:15PM EDT | 124.00 | 4.80 | 13.50 | 15.70 | 0.00 | - | 1 | 6 | 97.75% |
| IBB240524C00125000 | 2024-04-23 3:50PM EDT | 125.00 | 5.20 | 12.40 | 14.30 | 0.00 | - | 7 | 19 | 84.81% |
| IBB240524C00126000 | 2024-05-06 1:18PM EDT | 126.00 | 7.25 | 11.40 | 13.30 | 0.00 | - | 1 | 41 | 79.88% |
| IBB240524C00127000 | 2024-05-14 3:22PM EDT | 127.00 | 8.90 | 10.50 | 12.70 | 0.00 | - | 1 | 21 | 82.13% |
| IBB240524C00128000 | 2024-05-14 3:22PM EDT | 128.00 | 7.90 | 9.40 | 11.50 | 0.00 | - | 50 | 86 | 72.75% |
| IBB240524C00129000 | 2024-05-09 3:52PM EDT | 129.00 | 5.30 | 8.50 | 10.30 | 0.00 | - | 1 | 22 | 66.21% |
| IBB240524C00130000 | 2024-05-16 10:31AM EDT | 130.00 | 6.89 | 7.50 | 9.70 | 0.00 | - | 5 | 14 | 66.11% |
| IBB240524C00130500 | 2024-04-15 12:43PM EDT | 130.50 | 2.95 | 7.00 | 8.00 | 0.00 | - | - | 6 | 60.94% |
| IBB240524C00131000 | 2024-05-06 9:48AM EDT | 131.00 | 3.40 | 6.50 | 8.60 | 0.00 | - | 10 | 10 | 59.42% |
| IBB240524C00131500 | 2024-05-13 1:43PM EDT | 131.50 | 3.60 | 6.00 | 7.20 | 0.00 | - | 1 | 10 | 60.16% |
| IBB240524C00132000 | 2024-05-14 3:25PM EDT | 132.00 | 4.19 | 5.60 | 7.10 | 0.00 | - | 2 | 4 | 65.99% |
| IBB240524C00132500 | 2024-05-14 12:18PM EDT | 132.50 | 3.20 | 5.10 | 5.40 | 0.00 | - | 6 | 7 | 34.67% |
| IBB240524C00133000 | 2024-05-14 10:41AM EDT | 133.00 | 2.90 | 4.60 | 4.90 | 0.00 | - | 6 | 11 | 32.28% |
| IBB240524C00133500 | 2024-05-16 9:50AM EDT | 133.50 | 3.20 | 4.10 | 4.50 | 0.00 | - | 3 | 13 | 32.52% |
| IBB240524C00134000 | 2024-05-17 2:07PM EDT | 134.00 | 2.95 | 3.60 | 5.70 | 0.00 | - | 6 | 17 | 64.94% |
| IBB240524C00134500 | 2024-05-14 2:10PM EDT | 134.50 | 2.00 | 3.20 | 3.40 | 0.00 | - | 5 | 6 | 24.90% |
| IBB240524C00135000 | 2024-05-20 11:57AM EDT | 135.00 | 2.90 | 2.75 | 3.80 | +0.80 | +38.10% | 2 | 22 | 41.02% |
| IBB240524C00135500 | 2024-05-20 11:20AM EDT | 135.50 | 2.10 | 2.35 | 2.50 | -0.35 | -14.29% | 1 | 29 | 21.83% |
| IBB240524C00136000 | 2024-05-20 12:22PM EDT | 136.00 | 1.88 | 1.95 | 2.10 | -0.27 | -12.56% | 2 | 16 | 20.95% |
| IBB240524C00136500 | 2024-05-17 3:58PM EDT | 136.50 | 1.22 | 1.60 | 1.70 | 0.00 | - | 1 | 6 | 19.63% |
| IBB240524C00137000 | 2024-05-20 12:01PM EDT | 137.00 | 1.45 | 1.25 | 1.35 | +0.59 | +68.60% | 6 | 40 | 18.75% |
| IBB240524C00137500 | 2024-05-20 1:27PM EDT | 137.50 | 1.10 | 0.95 | 1.05 | +0.30 | +37.50% | 18 | 22 | 18.19% |
| IBB240524C00138000 | 2024-05-20 3:40PM EDT | 138.00 | 0.70 | 0.70 | 0.80 | +0.15 | +27.27% | 27 | 19 | 17.85% |
| IBB240524C00138500 | 2024-05-20 10:04AM EDT | 138.50 | 0.43 | 0.50 | 0.60 | +0.03 | +7.50% | 2 | 18 | 17.68% |
| IBB240524C00139000 | 2024-05-20 1:57PM EDT | 139.00 | 0.43 | 0.35 | 0.45 | +0.13 | +43.33% | 35 | 10 | 17.80% |
| IBB240524C00139500 | 2024-05-15 12:48PM EDT | 139.50 | 0.65 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 18.36% |
| IBB240524C00140000 | 2024-05-20 11:44AM EDT | 140.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 22 | 20 | 19.63% |
| IBB240524C00143000 | 2024-05-14 12:23PM EDT | 143.00 | 0.12 | 0.05 | 0.70 | 0.00 | - | - | 5 | 43.75% |
| IBB240524C00145000 | 2024-04-12 11:38AM EDT | 145.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.10% |
| IBB240524C00148000 | 2024-05-17 9:37AM EDT | 148.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 6 | 6 | 55.27% |
| IBB240524C00149000 | 2024-05-17 9:38AM EDT | 149.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 3 | 3 | 56.84% |
| IBB240524C00153000 | 2024-05-20 9:33AM EDT | 153.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 2 | 52.15% |
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 1:14PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 48 | 12 | 91.99% |
| IBB240524P00116000 | 2024-05-17 2:15PM EDT | 116.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 104.10% |
| IBB240524P00117000 | 2024-05-20 9:48AM EDT | 117.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 257 | 84.57% |
| IBB240524P00120000 | 2024-05-20 11:29AM EDT | 120.00 | 0.05 | 0.00 | 0.30 | -0.70 | -93.33% | 3 | 3 | 73.24% |
| IBB240524P00121000 | 2024-05-20 11:29AM EDT | 121.00 | 0.06 | 0.00 | 0.20 | -0.01 | -14.29% | 1 | 11 | 64.84% |
| IBB240524P00122000 | 2024-04-29 3:03PM EDT | 122.00 | 0.08 | 0.00 | 0.30 | -0.57 | -87.69% | 1 | 3 | 65.82% |
| IBB240524P00124000 | 2024-05-20 11:31AM EDT | 124.00 | 0.06 | 0.00 | 0.30 | -2.59 | -97.74% | 1 | 2 | 58.50% |
| IBB240524P00125000 | 2024-04-19 12:01PM EDT | 125.00 | 3.00 | 0.05 | 0.75 | 0.00 | - | 1 | 26 | 68.46% |
| IBB240524P00126000 | 2024-05-03 12:21PM EDT | 126.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 64.11% |
| IBB240524P00127000 | 2024-05-20 2:26PM EDT | 127.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 152 | 47.27% |
| IBB240524P00128000 | 2024-05-10 2:26PM EDT | 128.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 52 | 43.56% |
| IBB240524P00129000 | 2024-05-15 9:32AM EDT | 129.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 52 | 39.75% |
| IBB240524P00130000 | 2024-05-20 1:48PM EDT | 130.00 | 0.09 | 0.05 | 0.30 | -0.07 | -43.75% | 1 | 8 | 42.77% |
| IBB240524P00130500 | 2024-05-10 11:37AM EDT | 130.50 | 0.65 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 33.99% |
| IBB240524P00131000 | 2024-05-20 2:24PM EDT | 131.00 | 0.10 | 0.05 | 0.25 | -0.40 | -80.00% | 1 | 9 | 36.52% |
| IBB240524P00131500 | 2024-05-20 2:24PM EDT | 131.50 | 0.10 | 0.05 | 0.15 | -0.45 | -81.82% | 1 | 28 | 30.18% |
| IBB240524P00132000 | 2024-05-20 2:46PM EDT | 132.00 | 0.10 | 0.05 | 0.20 | -0.28 | -73.68% | 16 | 20 | 30.37% |
| IBB240524P00132500 | 2024-05-15 2:38PM EDT | 132.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 10 | 26.17% |
| IBB240524P00133000 | 2024-05-20 1:48PM EDT | 133.00 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 2 | 15 | 24.17% |
| IBB240524P00133500 | 2024-05-13 10:24AM EDT | 133.50 | 0.97 | 0.05 | 0.15 | 0.00 | - | 3 | 6 | 22.17% |
| IBB240524P00134000 | 2024-05-17 10:16AM EDT | 134.00 | 0.40 | 0.10 | 0.15 | 0.00 | - | 8 | 16 | 20.07% |
| IBB240524P00134500 | 2024-05-20 12:31PM EDT | 134.50 | 0.20 | 0.10 | 0.20 | -0.12 | -37.50% | 1 | 8 | 19.63% |
| IBB240524P00135000 | 2024-05-17 12:12PM EDT | 135.00 | 0.35 | 0.15 | 0.25 | -0.10 | -22.22% | 1 | 1 | 18.75% |
| IBB240524P00135500 | 2024-05-20 12:42PM EDT | 135.50 | 0.30 | 0.25 | 0.30 | -0.40 | -57.14% | 14 | 5 | 17.53% |
| IBB240524P00136000 | 2024-05-20 1:05PM EDT | 136.00 | 0.37 | 0.35 | 0.40 | -0.58 | -61.05% | 3 | 13 | 17.07% |
| IBB240524P00136500 | 2024-05-20 1:48PM EDT | 136.50 | 0.48 | 0.45 | 0.50 | -0.53 | -52.48% | 1 | 6 | 16.04% |
| IBB240524P00137000 | 2024-05-20 11:15AM EDT | 137.00 | 0.85 | 0.60 | 0.70 | -0.41 | -32.54% | 1 | 5 | 16.26% |
| IBB240524P00137500 | 2024-05-20 1:48PM EDT | 137.50 | 0.85 | 0.80 | 0.95 | -0.45 | -34.62% | 2 | 3 | 16.63% |
| IBB240524P00138000 | 2024-05-20 9:31AM EDT | 138.00 | 1.80 | 1.05 | 1.20 | -1.60 | -47.06% | 12 | 8 | 16.26% |
| IBB240524P00138500 | 2024-05-17 10:59AM EDT | 138.50 | 2.25 | 1.35 | 1.50 | 0.00 | - | 1 | 1 | 15.99% |
| IBB240524P00139500 | 2024-05-20 1:05PM EDT | 139.50 | 2.10 | 2.15 | 2.30 | -0.25 | -10.64% | 3 | 7 | 17.43% |
| IBB240524P00140000 | 2024-05-15 9:32AM EDT | 140.00 | 3.10 | 1.85 | 2.75 | 0.00 | - | - | 7 | 18.60% |
© 2024 Yahoo. Todos los derechos reservados.