Mercados españoles abiertos en 8 hrs 32 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
1,0753 -0,0006 (-0,05%) Petróleo Brent
83,69 +0,11 (+0,13%) Bitcoin EUR
57.007,98 -1.481,09 (-2,53%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524C00075000 | 2024-05-02 12:14PM EDT | 75.00 | 13.24 | 14.15 | 14.45 | 0.00 | - | - | 16 | 55.96% |
| XBI240524C00079000 | 2024-05-03 12:54PM EDT | 79.00 | 11.35 | 10.25 | 10.55 | 0.00 | - | 4 | 8 | 45.56% |
| XBI240524C00080000 | 2024-05-03 11:13AM EDT | 80.00 | 10.67 | 9.35 | 9.60 | 0.00 | - | 4 | 27 | 43.41% |
| XBI240524C00081000 | 2024-05-03 12:21PM EDT | 81.00 | 9.57 | 7.00 | 8.60 | 0.00 | - | 36 | 13 | 39.80% |
| XBI240524C00082000 | 2024-05-03 12:21PM EDT | 82.00 | 8.69 | 6.90 | 7.70 | 0.00 | - | 40 | 283 | 38.48% |
| XBI240524C00083000 | 2024-05-06 3:59PM EDT | 83.00 | 8.10 | 6.60 | 6.85 | 0.00 | - | 10 | 11 | 37.74% |
| XBI240524C00083500 | 2024-05-08 1:47PM EDT | 83.50 | 5.80 | 6.15 | 6.40 | -1.55 | -21.09% | 1 | 9 | 36.67% |
| XBI240524C00084000 | 2024-05-03 3:46PM EDT | 84.00 | 6.93 | 5.15 | 6.00 | 0.00 | - | 13 | 40 | 36.43% |
| XBI240524C00085000 | 2024-05-06 9:35AM EDT | 85.00 | 6.55 | 3.55 | 5.10 | 0.00 | - | 3 | 36 | 33.79% |
| XBI240524C00085500 | 2024-05-07 3:35PM EDT | 85.50 | 5.86 | 4.45 | 4.75 | 0.00 | - | 1 | 72 | 33.91% |
| XBI240524C00086000 | 2024-05-08 2:37PM EDT | 86.00 | 4.22 | 2.90 | 4.35 | -0.23 | -5.17% | 2 | 73 | 33.06% |
| XBI240524C00086500 | 2024-05-03 3:59PM EDT | 86.50 | 4.90 | 3.75 | 4.00 | 0.00 | - | 1 | 363 | 32.81% |
| XBI240524C00087000 | 2024-05-07 3:44PM EDT | 87.00 | 4.74 | 2.50 | 3.65 | 0.00 | - | 1 | 353 | 32.35% |
| XBI240524C00087500 | 2024-05-07 3:40PM EDT | 87.50 | 4.40 | 3.15 | 3.30 | 0.00 | - | 3 | 25 | 31.69% |
| XBI240524C00088000 | 2024-05-08 12:48PM EDT | 88.00 | 2.67 | 2.83 | 2.99 | -1.25 | -31.89% | 37 | 129 | 31.40% |
| XBI240524C00088500 | 2024-05-06 11:14AM EDT | 88.50 | 3.20 | 2.50 | 2.74 | 0.00 | - | 1 | 28 | 31.69% |
| XBI240524C00089000 | 2024-05-08 3:52PM EDT | 89.00 | 2.38 | 1.93 | 2.48 | -1.57 | -39.75% | 2 | 47 | 31.62% |
| XBI240524C00089500 | 2024-05-06 2:12PM EDT | 89.50 | 3.25 | 1.86 | 2.16 | 0.00 | - | 1 | 11 | 30.57% |
| XBI240524C00090000 | 2024-05-08 3:45PM EDT | 90.00 | 1.85 | 1.78 | 1.94 | -0.57 | -23.55% | 18 | 97 | 30.59% |
| XBI240524C00090500 | 2024-05-08 3:29PM EDT | 90.50 | 1.61 | 1.40 | 1.69 | -0.52 | -24.41% | 18 | 24 | 30.01% |
| XBI240524C00091000 | 2024-05-08 2:33PM EDT | 91.00 | 1.54 | 1.25 | 1.49 | -0.64 | -29.36% | 7 | 209 | 29.83% |
| XBI240524C00091500 | 2024-05-08 3:29PM EDT | 91.50 | 1.25 | 1.19 | 1.29 | -0.78 | -38.42% | 1 | 15 | 29.44% |
| XBI240524C00092000 | 2024-05-08 3:52PM EDT | 92.00 | 1.10 | 1.01 | 1.13 | -0.62 | -36.05% | 24 | 82 | 29.40% |
| XBI240524C00092500 | 2024-05-07 3:18PM EDT | 92.50 | 1.33 | 0.91 | 0.98 | 0.00 | - | 1 | 40 | 29.25% |
| XBI240524C00093000 | 2024-05-08 12:54PM EDT | 93.00 | 0.78 | 0.59 | 0.85 | -0.55 | -41.35% | 3 | 27 | 29.20% |
| XBI240524C00093500 | 2024-05-08 2:01PM EDT | 93.50 | 0.60 | 0.65 | 0.74 | -0.60 | -50.00% | 24 | 3,733 | 29.25% |
| XBI240524C00094000 | 2024-05-08 2:01PM EDT | 94.00 | 0.51 | 0.57 | 0.64 | -0.54 | -51.43% | 4 | 41 | 29.25% |
| XBI240524C00094500 | 2024-05-06 10:57AM EDT | 94.50 | 0.60 | 0.46 | 0.55 | -0.37 | -38.14% | 1 | 3 | 29.25% |
| XBI240524C00095000 | 2024-05-08 12:30PM EDT | 95.00 | 0.47 | 0.42 | 0.47 | -0.27 | -36.49% | 26 | 214 | 29.22% |
| XBI240524C00095500 | 2024-05-03 11:30AM EDT | 95.50 | 0.80 | 0.34 | 0.40 | 0.00 | - | 1 | 4 | 29.20% |
| XBI240524C00096000 | 2024-05-08 9:56AM EDT | 96.00 | 0.43 | 0.30 | 0.35 | -0.13 | -23.21% | 5 | 37 | 29.49% |
| XBI240524C00096500 | 2024-04-24 1:30PM EDT | 96.50 | 0.25 | 0.26 | 0.30 | 0.00 | - | 4 | 4 | 29.54% |
| XBI240524C00097000 | 2024-05-08 3:35PM EDT | 97.00 | 0.23 | 0.22 | 0.25 | -0.20 | -46.51% | 6 | 7 | 29.44% |
| XBI240524C00097500 | 2024-05-06 11:15AM EDT | 97.50 | 0.37 | 0.18 | 0.22 | 0.00 | - | 1 | 14 | 29.79% |
| XBI240524C00098000 | 2024-05-02 1:48PM EDT | 98.00 | 0.33 | 0.15 | 0.19 | 0.00 | - | 24 | 27 | 29.98% |
| XBI240524C00099000 | 2024-05-03 3:56PM EDT | 99.00 | 0.35 | 0.11 | 0.14 | 0.00 | - | 5 | 117 | 30.32% |
| XBI240524C00100000 | 2024-05-08 9:30AM EDT | 100.00 | 0.21 | 0.04 | 0.13 | +0.05 | +31.25% | 3 | 143 | 32.13% |
| XBI240524C00101000 | 2024-05-06 12:31PM EDT | 101.00 | 0.16 | 0.03 | 0.35 | 0.00 | - | 1,619 | 1,625 | 42.68% |
| XBI240524C00102000 | 2024-04-15 3:15PM EDT | 102.00 | 0.34 | 0.02 | 0.36 | 0.00 | - | 1 | 0 | 45.46% |
| XBI240524C00103000 | 2024-05-03 2:38PM EDT | 103.00 | 0.12 | 0.02 | 0.33 | 0.00 | - | 1 | 2 | 46.88% |
| XBI240524C00104000 | 2024-05-02 2:17PM EDT | 104.00 | 0.06 | 0.01 | 0.31 | 0.00 | - | 4 | 6 | 48.44% |
| XBI240524C00105000 | 2024-05-07 3:57PM EDT | 105.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 2 | 13 | 49.95% |
| XBI240524C00110000 | 2024-04-19 10:19AM EDT | 110.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 11 | 51.27% |
| XBI240524C00115000 | 2024-04-17 11:09AM EDT | 115.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | - | 0 | 78.71% |
| XBI240524C00120000 | 2024-04-26 3:47PM EDT | 120.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 88.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524P00060000 | 2024-05-06 11:48AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 10 | 20 | 74.22% |
| XBI240524P00065000 | 2024-04-11 9:31AM EDT | 65.00 | 0.14 | 0.01 | 0.22 | 0.00 | - | - | 4 | 74.61% |
| XBI240524P00070000 | 2024-05-07 3:52PM EDT | 70.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 2 | 86 | 60.16% |
| XBI240524P00075000 | 2024-05-07 11:55AM EDT | 75.00 | 0.16 | 0.01 | 0.22 | +0.08 | +100.00% | 1 | 115 | 50.68% |
| XBI240524P00076000 | 2024-05-03 9:30AM EDT | 76.00 | 0.43 | 0.04 | 0.92 | 0.00 | - | 5 | 7 | 57.42% |
| XBI240524P00076500 | 2024-04-30 11:48AM EDT | 76.50 | 0.39 | 0.04 | 0.25 | 0.00 | - | 2 | 16 | 47.31% |
| XBI240524P00077000 | 2024-05-06 2:16PM EDT | 77.00 | 0.10 | 0.04 | 0.57 | 0.00 | - | 21 | 30 | 56.54% |
| XBI240524P00077500 | 2024-05-03 11:37AM EDT | 77.50 | 0.15 | 0.05 | 0.38 | 0.00 | - | 1 | 2 | 48.93% |
| XBI240524P00078500 | 2024-05-07 11:45AM EDT | 78.50 | 0.17 | 0.06 | 0.16 | 0.00 | - | 1 | 48 | 37.01% |
| XBI240524P00079000 | 2024-05-08 12:02PM EDT | 79.00 | 0.15 | 0.10 | 0.17 | -0.03 | -16.67% | 3 | 499 | 36.04% |
| XBI240524P00080000 | 2024-05-08 3:23PM EDT | 80.00 | 0.20 | 0.16 | 0.19 | +0.03 | +17.65% | 23 | 2,453 | 33.79% |
| XBI240524P00081000 | 2024-05-08 2:59PM EDT | 81.00 | 0.24 | 0.21 | 0.25 | +0.02 | +9.09% | 5 | 333 | 32.91% |
| XBI240524P00082000 | 2024-05-08 3:43PM EDT | 82.00 | 0.32 | 0.28 | 0.32 | +0.02 | +6.67% | 2,030 | 22 | 31.74% |
| XBI240524P00083000 | 2024-05-07 2:11PM EDT | 83.00 | 0.40 | 0.39 | 0.43 | 0.00 | - | 1 | 137 | 31.10% |
| XBI240524P00083500 | 2024-05-08 12:55PM EDT | 83.50 | 0.52 | 0.45 | 0.52 | +0.10 | +23.81% | 52 | 360 | 31.30% |
| XBI240524P00084000 | 2024-05-08 11:11AM EDT | 84.00 | 0.51 | 0.53 | 0.64 | +0.10 | +24.39% | 6 | 2,591 | 31.79% |
| XBI240524P00085000 | 2024-05-08 3:23PM EDT | 85.00 | 0.76 | 0.71 | 0.77 | +0.15 | +24.59% | 13 | 552 | 30.08% |
| XBI240524P00085500 | 2024-05-07 3:22PM EDT | 85.50 | 0.68 | 0.80 | 0.96 | 0.00 | - | 118 | 602 | 31.06% |
| XBI240524P00086000 | 2024-05-08 3:37PM EDT | 86.00 | 0.97 | 0.92 | 1.19 | +0.15 | +18.29% | 13 | 67 | 32.32% |
| XBI240524P00086500 | 2024-05-06 3:42PM EDT | 86.50 | 0.95 | 1.05 | 1.18 | 0.00 | - | 1 | 3 | 29.74% |
| XBI240524P00087000 | 2024-05-07 3:01PM EDT | 87.00 | 1.12 | 1.22 | 1.88 | 0.00 | - | 2 | 45 | 37.09% |
| XBI240524P00087500 | 2024-05-07 3:50PM EDT | 87.50 | 1.03 | 1.36 | 2.01 | 0.00 | - | 3 | 5 | 36.06% |
| XBI240524P00088000 | 2024-05-08 9:46AM EDT | 88.00 | 1.45 | 1.55 | 2.05 | +0.10 | +7.41% | 4 | 90 | 33.67% |
| XBI240524P00088500 | 2024-05-07 2:18PM EDT | 88.50 | 1.55 | 1.77 | 1.88 | 0.00 | - | 2 | 68 | 28.42% |
| XBI240524P00089000 | 2024-05-06 3:19PM EDT | 89.00 | 1.80 | 1.97 | 2.30 | 0.00 | - | 1 | 3 | 30.71% |
| XBI240524P00089500 | 2024-05-06 10:09AM EDT | 89.50 | 1.98 | 2.22 | 2.65 | 0.00 | - | 1 | 2 | 31.89% |
| XBI240524P00090000 | 2024-05-07 10:48AM EDT | 90.00 | 2.36 | 2.48 | 2.68 | 0.00 | - | 30 | 66 | 28.61% |
| XBI240524P00090500 | 2024-05-07 3:24PM EDT | 90.50 | 2.34 | 2.76 | 2.89 | 0.00 | - | 2 | 7 | 27.47% |
| XBI240524P00091000 | 2024-04-29 2:09PM EDT | 91.00 | 5.84 | 3.05 | 3.25 | 0.00 | - | 2 | 4 | 28.08% |
| XBI240524P00092000 | 2024-05-02 10:31AM EDT | 92.00 | 5.27 | 2.35 | 3.90 | 0.00 | - | 1 | 2 | 27.64% |
| XBI240524P00092500 | 2024-04-10 10:59AM EDT | 92.50 | 5.48 | 4.10 | 4.25 | 0.00 | - | - | 1 | 27.39% |
| XBI240524P00093000 | 2024-04-15 11:26AM EDT | 93.00 | 7.05 | 4.45 | 4.65 | 0.00 | - | 20 | 20 | 27.74% |
| XBI240524P00094000 | 2024-04-09 9:30AM EDT | 94.00 | 5.50 | 5.25 | 5.45 | 0.00 | - | - | 3 | 27.78% |
| XBI240524P00095000 | 2024-04-18 11:25AM EDT | 95.00 | 10.50 | 6.10 | 7.15 | 0.00 | - | 3 | 23 | 43.31% |
| XBI240524P00096000 | 2024-04-10 1:11PM EDT | 96.00 | 7.79 | 7.00 | 7.20 | 0.00 | - | - | 2 | 28.47% |
| XBI240524P00099000 | 2024-04-15 3:41PM EDT | 99.00 | 12.98 | 8.80 | 11.60 | 0.00 | - | - | 0 | 64.75% |
| XBI240524P00100000 | 2024-04-15 12:47PM EDT | 100.00 | 13.22 | 10.80 | 11.05 | 0.00 | - | - | 0 | 33.50% |
© 2024 Yahoo. Todos los derechos reservados.