Mercados españoles abiertos en 7 hrs 23 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.797,88 -1.323,94 (-2,28%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq 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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00040000 | 2023-12-19 11:37AM EDT | 40.00 | 46.30 | 45.70 | 49.60 | 0.00 | - | 30 | 50 | 283.20% |
| XBI240517C00045000 | 2024-02-23 3:31PM EDT | 45.00 | 50.03 | 47.70 | 50.25 | 0.00 | - | 1 | 1 | 467.97% |
| XBI240517C00050000 | 2024-02-23 3:43PM EDT | 50.00 | 45.44 | 42.70 | 45.30 | 0.00 | - | 23 | 11 | 413.09% |
| XBI240517C00055000 | 2024-04-17 3:50PM EDT | 55.00 | 30.06 | 33.05 | 34.75 | 0.00 | - | 10 | 35 | 193.36% |
| XBI240517C00057000 | 2024-04-19 2:57PM EDT | 57.00 | 24.60 | 31.80 | 32.95 | 0.00 | - | 15 | 15 | 151.37% |
| XBI240517C00058000 | 2024-04-17 3:54PM EDT | 58.00 | 26.41 | 30.85 | 32.95 | 0.00 | - | - | 3 | 184.67% |
| XBI240517C00060000 | 2024-05-07 10:49AM EDT | 60.00 | 29.91 | 28.40 | 29.85 | 0.00 | - | 1 | 16 | 90.63% |
| XBI240517C00061000 | 2024-04-10 1:01PM EDT | 61.00 | 28.90 | 27.60 | 29.75 | 0.00 | - | 2 | 61 | 154.10% |
| XBI240517C00062000 | 2024-01-26 4:31PM EDT | 62.00 | 27.54 | 31.55 | 35.00 | 0.00 | - | 1 | 0 | 333.40% |
| XBI240517C00063000 | 2024-05-01 9:43AM EDT | 63.00 | 23.35 | 25.00 | 26.60 | 0.00 | - | 4 | 8 | 138.67% |
| XBI240517C00064000 | 2023-11-14 11:08AM EDT | 64.00 | 10.80 | 22.75 | 23.35 | 0.00 | - | - | 1 | 0.00% |
| XBI240517C00065000 | 2024-05-01 2:35PM EDT | 65.00 | 22.30 | 24.10 | 24.30 | 0.00 | - | 1 | 243 | 93.36% |
| XBI240517C00066000 | 2024-04-24 10:02AM EDT | 66.00 | 19.15 | 22.20 | 23.30 | 0.00 | - | 7 | 21 | 101.56% |
| XBI240517C00067000 | 2024-04-08 3:23PM EDT | 67.00 | 23.75 | 22.10 | 22.35 | 0.00 | - | 15 | 15 | 89.06% |
| XBI240517C00068000 | 2024-04-15 10:02AM EDT | 68.00 | 20.45 | 20.45 | 21.35 | 0.00 | - | 1 | 5 | 97.27% |
| XBI240517C00069000 | 2024-04-16 9:54AM EDT | 69.00 | 17.20 | 20.10 | 20.35 | 0.00 | - | 1 | 638 | 81.05% |
| XBI240517C00070000 | 2024-05-01 3:20PM EDT | 70.00 | 18.85 | 17.95 | 19.35 | 0.00 | - | 6 | 15 | 88.48% |
| XBI240517C00071000 | 2024-05-02 12:11PM EDT | 71.00 | 16.96 | 17.25 | 18.35 | 0.00 | - | 1 | 14 | 84.18% |
| XBI240517C00072000 | 2024-04-26 10:12AM EDT | 72.00 | 11.55 | 17.10 | 18.25 | 0.00 | - | 2 | 85 | 97.66% |
| XBI240517C00073000 | 2024-05-06 10:53AM EDT | 73.00 | 17.20 | 16.10 | 16.35 | 0.00 | - | 10 | 557 | 65.63% |
| XBI240517C00074000 | 2024-05-08 10:15AM EDT | 74.00 | 15.54 | 14.95 | 15.35 | -0.27 | -1.71% | 6 | 23 | 52.34% |
| XBI240517C00075000 | 2024-05-08 11:33AM EDT | 75.00 | 14.58 | 12.90 | 14.35 | +3.20 | +28.12% | 1 | 327 | 67.38% |
| XBI240517C00076000 | 2024-04-30 3:59PM EDT | 76.00 | 8.95 | 13.15 | 13.35 | 0.00 | - | 4 | 340 | 56.45% |
| XBI240517C00077000 | 2024-05-06 12:34PM EDT | 77.00 | 13.27 | 11.15 | 12.35 | 0.00 | - | 10 | 67 | 58.98% |
| XBI240517C00078000 | 2024-05-01 12:08PM EDT | 78.00 | 8.40 | 11.15 | 11.35 | 0.00 | - | 4 | 181 | 54.88% |
| XBI240517C00079000 | 2024-05-01 2:38PM EDT | 79.00 | 8.99 | 10.15 | 10.40 | 0.00 | - | 5 | 48 | 53.13% |
| XBI240517C00080000 | 2024-05-07 3:52PM EDT | 80.00 | 10.84 | 8.35 | 9.40 | 0.00 | - | 7 | 11,074 | 48.93% |
| XBI240517C00081000 | 2024-05-03 3:48PM EDT | 81.00 | 9.36 | 7.55 | 8.40 | 0.00 | - | 1 | 52 | 44.63% |
| XBI240517C00082000 | 2024-05-03 11:27AM EDT | 82.00 | 8.38 | 6.65 | 7.45 | 0.00 | - | 4 | 366 | 42.14% |
| XBI240517C00083000 | 2024-05-03 3:38PM EDT | 83.00 | 7.35 | 5.55 | 6.50 | 0.00 | - | 13 | 10,588 | 39.31% |
| XBI240517C00083500 | 2024-05-03 10:16AM EDT | 83.50 | 7.62 | 5.50 | 6.05 | 0.00 | - | 25 | 586 | 38.48% |
| XBI240517C00084000 | 2024-05-07 11:15AM EDT | 84.00 | 6.75 | 5.20 | 6.55 | 0.00 | - | 2 | 3,697 | 59.57% |
| XBI240517C00085000 | 2024-05-08 2:23PM EDT | 85.00 | 4.60 | 4.00 | 4.70 | -0.80 | -14.81% | 57 | 25,568 | 35.01% |
| XBI240517C00086000 | 2024-05-08 3:53PM EDT | 86.00 | 3.80 | 3.70 | 3.85 | -0.87 | -18.63% | 1,020 | 10,034 | 32.96% |
| XBI240517C00086500 | 2024-05-08 12:43PM EDT | 86.50 | 3.42 | 3.35 | 3.50 | -1.25 | -26.77% | 5 | 496 | 33.11% |
| XBI240517C00087000 | 2024-05-07 3:01PM EDT | 87.00 | 3.25 | 2.86 | 3.10 | -0.53 | -14.02% | 16 | 4,478 | 31.93% |
| XBI240517C00087500 | 2024-05-08 2:01PM EDT | 87.50 | 1.94 | 2.65 | 2.74 | -1.94 | -50.00% | 10 | 1,028 | 31.25% |
| XBI240517C00088000 | 2024-05-08 3:39PM EDT | 88.00 | 2.39 | 2.33 | 2.41 | -1.07 | -30.92% | 54 | 3,076 | 30.81% |
| XBI240517C00089000 | 2024-05-08 3:24PM EDT | 89.00 | 1.79 | 1.77 | 1.82 | -0.97 | -35.14% | 2,085 | 4,044 | 30.01% |
| XBI240517C00090000 | 2024-05-08 3:59PM EDT | 90.00 | 1.31 | 1.29 | 1.32 | -0.77 | -37.02% | 79 | 16,493 | 29.25% |
| XBI240517C00091000 | 2024-05-08 3:38PM EDT | 91.00 | 0.93 | 0.90 | 0.95 | -0.72 | -43.64% | 2,672 | 6,196 | 29.15% |
| XBI240517C00092000 | 2024-05-08 3:35PM EDT | 92.00 | 0.65 | 0.62 | 0.66 | -0.39 | -37.50% | 56 | 1,874 | 29.03% |
| XBI240517C00093000 | 2024-05-08 3:53PM EDT | 93.00 | 0.43 | 0.40 | 0.44 | -0.22 | -33.85% | 25 | 1,404 | 28.81% |
| XBI240517C00094000 | 2024-05-08 3:53PM EDT | 94.00 | 0.29 | 0.26 | 0.30 | -0.28 | -49.12% | 356 | 3,111 | 29.20% |
| XBI240517C00095000 | 2024-05-08 3:05PM EDT | 95.00 | 0.17 | 0.17 | 0.20 | -0.17 | -50.00% | 17 | 6,989 | 29.49% |
| XBI240517C00096000 | 2024-05-08 1:41PM EDT | 96.00 | 0.10 | 0.10 | 0.13 | -0.13 | -56.52% | 5 | 524 | 29.79% |
| XBI240517C00097000 | 2024-05-08 2:48PM EDT | 97.00 | 0.07 | 0.04 | 0.12 | -0.12 | -63.16% | 2 | 2,200 | 32.32% |
| XBI240517C00098000 | 2024-05-08 2:34PM EDT | 98.00 | 0.08 | 0.05 | 0.12 | -0.04 | -33.33% | 9 | 2,684 | 35.35% |
| XBI240517C00099000 | 2024-05-07 2:24PM EDT | 99.00 | 0.08 | 0.02 | 0.28 | 0.00 | - | 8 | 1,076 | 46.29% |
| XBI240517C00100000 | 2024-05-08 12:18PM EDT | 100.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 12 | 5,429 | 36.33% |
| XBI240517C00101000 | 2024-05-06 10:57AM EDT | 101.00 | 0.15 | 0.02 | 0.30 | 0.00 | - | 6 | 919 | 53.61% |
| XBI240517C00102000 | 2024-05-03 12:54PM EDT | 102.00 | 0.05 | 0.01 | 0.28 | 0.00 | - | 18 | 463 | 55.76% |
| XBI240517C00103000 | 2024-05-03 9:53AM EDT | 103.00 | 0.08 | 0.02 | 0.27 | 0.00 | - | 13 | 149 | 51.17% |
| XBI240517C00104000 | 2024-05-08 10:39AM EDT | 104.00 | 0.13 | 0.01 | 0.12 | +0.08 | +160.00% | 1 | 217 | 51.95% |
| XBI240517C00105000 | 2024-05-07 10:14AM EDT | 105.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 39 | 1,737 | 52.93% |
| XBI240517C00106000 | 2024-05-08 2:45PM EDT | 106.00 | 0.07 | 0.01 | 0.10 | -0.03 | -30.00% | 5 | 439 | 50.39% |
| XBI240517C00107000 | 2024-05-03 3:42PM EDT | 107.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 5 | 44 | 59.57% |
| XBI240517C00108000 | 2024-05-08 10:39AM EDT | 108.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 122 | 52.34% |
| XBI240517C00110000 | 2024-05-06 2:11PM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 2,344 | 51.95% |
| XBI240517C00115000 | 2024-05-08 12:51PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,713 | 53.13% |
| XBI240517C00120000 | 2024-04-25 11:36AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 916 | 60.94% |
| XBI240517C00125000 | 2024-05-02 9:51AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,787 | 68.75% |
| XBI240517C00130000 | 2024-04-08 10:25AM EDT | 130.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 75.00% |
| XBI240517C00135000 | 2024-04-02 11:45AM EDT | 135.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 81.25% |
| XBI240517C00140000 | 2024-03-07 10:37AM EDT | 140.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | 110 | 197 | 125.39% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00040000 | 2023-11-10 2:19PM EDT | 40.00 | 0.32 | 0.00 | 0.24 | 0.00 | - | - | 1 | 224.22% |
| XBI240517P00045000 | 2023-11-22 1:00PM EDT | 45.00 | 0.30 | 0.01 | 0.22 | 0.00 | - | 2 | 1 | 192.58% |
| XBI240517P00050000 | 2023-11-13 12:36PM EDT | 50.00 | 1.03 | 0.02 | 2.27 | 0.00 | - | - | 3,188 | 258.30% |
| XBI240517P00055000 | 2024-04-22 10:08AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 57 | 96.88% |
| XBI240517P00057000 | 2024-02-27 11:15AM EDT | 57.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 138 | 125.00% |
| XBI240517P00059000 | 2024-05-08 9:30AM EDT | 59.00 | 0.03 | 0.59 | 0.67 | -2.73 | -98.91% | - | 25 | 169.24% |
| XBI240517P00060000 | 2024-05-08 9:31AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 2,632 | 81.25% |
| XBI240517P00061000 | 2024-05-08 9:30AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 12 | 78.13% |
| XBI240517P00062000 | 2024-05-08 12:17PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.93 | -98.94% | 6 | 33 | 75.00% |
| XBI240517P00063000 | 2024-05-08 9:37AM EDT | 63.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 340 | 7 | 78.13% |
| XBI240517P00064000 | 2024-05-06 11:11AM EDT | 64.00 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 10 | 19 | 77.34% |
| XBI240517P00065000 | 2024-05-08 9:30AM EDT | 65.00 | 0.03 | 0.02 | 0.20 | -0.08 | -72.73% | 4 | 76 | 96.48% |
| XBI240517P00066000 | 2024-05-06 10:41AM EDT | 66.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 10 | 73.44% |
| XBI240517P00067000 | 2023-11-30 11:05AM EDT | 67.00 | 2.52 | 0.84 | 0.88 | 0.00 | - | 2 | 15 | 136.62% |
| XBI240517P00068000 | 2024-05-06 10:42AM EDT | 68.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 12 | 81 | 85.74% |
| XBI240517P00069000 | 2024-05-07 11:41AM EDT | 69.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 1 | 12 | 81.64% |
| XBI240517P00070000 | 2024-05-02 2:11PM EDT | 70.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 42 | 152 | 64.84% |
| XBI240517P00071000 | 2024-05-07 3:45PM EDT | 71.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 11 | 180 | 66.02% |
| XBI240517P00072000 | 2024-05-07 3:33PM EDT | 72.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 20 | 557 | 62.50% |
| XBI240517P00073000 | 2024-05-07 3:52PM EDT | 73.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 23 | 7,287 | 58.98% |
| XBI240517P00074000 | 2024-05-08 12:54PM EDT | 74.00 | 0.07 | 0.05 | 0.12 | -0.07 | -50.00% | 3 | 921 | 58.79% |
| XBI240517P00075000 | 2024-05-08 1:51PM EDT | 75.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 1 | 5,583 | 53.52% |
| XBI240517P00076000 | 2024-05-08 10:01AM EDT | 76.00 | 0.07 | 0.03 | 0.11 | +0.04 | +133.33% | 3 | 931 | 50.00% |
| XBI240517P00077000 | 2024-05-08 9:43AM EDT | 77.00 | 0.08 | 0.01 | 0.12 | -0.04 | -33.33% | 11 | 7,396 | 51.17% |
| XBI240517P00078000 | 2024-05-08 9:43AM EDT | 78.00 | 0.09 | 0.06 | 0.13 | -0.05 | -35.71% | 10 | 3,975 | 48.15% |
| XBI240517P00079000 | 2024-05-08 2:48PM EDT | 79.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 6 | 5,137 | 42.19% |
| XBI240517P00080000 | 2024-05-08 2:34PM EDT | 80.00 | 0.08 | 0.05 | 0.12 | -0.02 | -20.00% | 35 | 39,405 | 39.94% |
| XBI240517P00081000 | 2024-05-08 3:39PM EDT | 81.00 | 0.11 | 0.09 | 0.13 | -0.01 | -8.33% | 2,507 | 13,957 | 36.82% |
| XBI240517P00082000 | 2024-05-08 3:59PM EDT | 82.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 1,016 | 5,200 | 34.08% |
| XBI240517P00083000 | 2024-05-08 3:42PM EDT | 83.00 | 0.20 | 0.18 | 0.21 | +0.03 | +17.65% | 1,038 | 3,529 | 32.81% |
| XBI240517P00083500 | 2024-05-08 1:08PM EDT | 83.50 | 0.30 | 0.22 | 0.25 | +0.06 | +25.00% | 104 | 2,788 | 32.32% |
| XBI240517P00084000 | 2024-05-08 2:54PM EDT | 84.00 | 0.29 | 0.26 | 0.30 | +0.08 | +38.10% | 20 | 7,680 | 31.84% |
| XBI240517P00085000 | 2024-05-08 3:39PM EDT | 85.00 | 0.41 | 0.39 | 0.43 | +0.03 | +7.89% | 215 | 38,466 | 30.96% |
| XBI240517P00086000 | 2024-05-08 3:31PM EDT | 86.00 | 0.59 | 0.57 | 0.61 | +0.17 | +40.48% | 1,522 | 3,455 | 30.13% |
| XBI240517P00086500 | 2024-05-08 2:48PM EDT | 86.50 | 0.73 | 0.68 | 0.73 | +0.12 | +19.67% | 23 | 54 | 29.86% |
| XBI240517P00087000 | 2024-05-08 3:59PM EDT | 87.00 | 0.83 | 0.82 | 0.86 | +0.28 | +50.91% | 130 | 1,531 | 29.44% |
| XBI240517P00087500 | 2024-05-08 3:53PM EDT | 87.50 | 0.98 | 0.97 | 1.02 | +0.23 | +30.67% | 4,672 | 165 | 29.25% |
| XBI240517P00088000 | 2024-05-08 3:54PM EDT | 88.00 | 1.14 | 1.14 | 1.20 | +0.33 | +40.74% | 253 | 1,326 | 29.03% |
| XBI240517P00089000 | 2024-05-08 3:59PM EDT | 89.00 | 1.58 | 1.58 | 1.60 | +0.50 | +46.30% | 2,639 | 3,022 | 28.13% |
| XBI240517P00090000 | 2024-05-08 3:07PM EDT | 90.00 | 2.10 | 2.09 | 2.13 | +0.57 | +37.25% | 86 | 9,511 | 27.86% |
| XBI240517P00091000 | 2024-05-08 2:54PM EDT | 91.00 | 2.77 | 2.68 | 2.78 | +0.38 | +15.90% | 27 | 417 | 28.03% |
| XBI240517P00092000 | 2024-05-08 3:38PM EDT | 92.00 | 3.40 | 3.35 | 3.50 | +0.42 | +14.09% | 112 | 2,294 | 27.98% |
| XBI240517P00093000 | 2024-05-07 2:31PM EDT | 93.00 | 3.70 | 4.10 | 5.05 | 0.00 | - | 13 | 162 | 44.34% |
| XBI240517P00094000 | 2024-05-07 11:26AM EDT | 94.00 | 4.05 | 4.95 | 6.45 | 0.00 | - | 2 | 103 | 57.45% |
| XBI240517P00095000 | 2024-05-07 3:24PM EDT | 95.00 | 4.95 | 5.90 | 6.10 | 0.00 | - | 10 | 4,116 | 29.88% |
| XBI240517P00096000 | 2024-04-25 11:08AM EDT | 96.00 | 14.43 | 6.85 | 7.05 | 0.00 | - | 1 | 0 | 31.25% |
| XBI240517P00097000 | 2024-04-26 2:36PM EDT | 97.00 | 13.55 | 7.80 | 8.05 | 0.00 | - | 304 | 191 | 34.47% |
| XBI240517P00098000 | 2024-04-25 2:45PM EDT | 98.00 | 15.90 | 8.80 | 9.95 | 0.00 | - | 3 | 1 | 50.15% |
| XBI240517P00099000 | 2024-04-19 10:35AM EDT | 99.00 | 15.37 | 9.80 | 10.05 | 0.00 | - | 3 | 0 | 40.72% |
| XBI240517P00100000 | 2024-05-08 3:11PM EDT | 100.00 | 11.40 | 10.80 | 11.05 | -3.50 | -23.49% | 13 | 1,206 | 43.65% |
| XBI240517P00101000 | 2024-04-12 11:35AM EDT | 101.00 | 11.88 | 11.80 | 12.05 | 0.00 | - | 1 | 0 | 46.58% |
| XBI240517P00102000 | 2024-04-05 9:56AM EDT | 102.00 | 12.54 | 11.15 | 13.50 | 0.00 | - | 1 | 0 | 68.31% |
| XBI240517P00104000 | 2024-05-03 9:59AM EDT | 104.00 | 12.45 | 14.80 | 15.00 | 0.00 | - | 1 | 0 | 51.17% |
| XBI240517P00105000 | 2024-05-07 9:34AM EDT | 105.00 | 14.50 | 15.80 | 16.15 | 0.00 | - | 8 | 0 | 51.56% |
| XBI240517P00110000 | 2024-04-10 3:03PM EDT | 110.00 | 20.55 | 20.80 | 21.05 | 0.00 | - | 27 | 0 | 55.86% |
| XBI240517P00115000 | 2024-02-27 12:34PM EDT | 115.00 | 14.30 | 19.55 | 21.20 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240517P00135000 | 2024-02-07 11:54AM EDT | 135.00 | 46.37 | 34.70 | 37.20 | 0.00 | - | - | 0 | 0.00% |
| XBI240517P00150000 | 2024-04-10 9:32AM EDT | 150.00 | 60.85 | 60.30 | 62.75 | 0.00 | - | - | 0 | 184.67% |
© 2024 Yahoo. Todos los derechos reservados.