Mercados españoles cerrados en 1 hr 35 mins
IBEX 35
11.120,90 +40,00 (+0,36%) Euro Stoxx 50
5.029,83 +13,73 (+0,27%) Dólar/Euro
1,0755 -0,0003 (-0,03%) Petróleo Brent
82,29 -0,87 (-1,05%) Oro
2.316,90 -7,30 (-0,31%) Bitcoin EUR
57.622,99 -1.464,46 (-2,48%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:53AM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531C00065000 | 2024-04-25 1:51PM EDT | 65.00 | 18.00 | 24.20 | 25.65 | 0.00 | - | - | 1 | 82.67% |
| XBI240531C00070000 | 2024-05-06 2:32PM EDT | 70.00 | 20.79 | 19.10 | 21.00 | 0.00 | - | 1 | 0 | 70.95% |
| XBI240531C00075000 | 2024-04-22 1:24PM EDT | 75.00 | 10.43 | 14.15 | 15.90 | 0.00 | - | - | 30 | 54.49% |
| XBI240531C00077000 | 2024-05-01 10:01AM EDT | 77.00 | 11.60 | 12.35 | 13.55 | 0.00 | - | - | 11 | 59.52% |
| XBI240531C00077500 | 2024-04-30 9:41AM EDT | 77.50 | 8.30 | 11.40 | 12.95 | 0.00 | - | - | 1 | 55.88% |
| XBI240531C00079000 | 2024-05-01 12:08PM EDT | 79.00 | 8.17 | 10.10 | 12.50 | 0.00 | - | - | 2 | 67.94% |
| XBI240531C00080000 | 2024-05-07 11:43AM EDT | 80.00 | 11.10 | 8.00 | 12.35 | 0.00 | - | 1 | 32 | 75.93% |
| XBI240531C00081000 | 2024-05-03 1:11PM EDT | 81.00 | 9.66 | 7.65 | 9.20 | 0.00 | - | 1 | 5 | 39.40% |
| XBI240531C00082000 | 2024-04-25 12:55PM EDT | 82.00 | 3.50 | 7.85 | 8.40 | 0.00 | - | - | 18 | 39.55% |
| XBI240531C00083000 | 2024-04-30 11:09AM EDT | 83.00 | 4.40 | 6.75 | 7.20 | 0.00 | - | 3 | 9 | 32.81% |
| XBI240531C00083500 | 2024-04-26 2:24PM EDT | 83.50 | 3.40 | 5.40 | 7.45 | 0.00 | - | 3 | 5 | 42.29% |
| XBI240531C00084000 | 2024-05-02 12:42PM EDT | 84.00 | 5.68 | 5.65 | 6.50 | 0.00 | - | 3 | 8 | 34.01% |
| XBI240531C00084500 | 2024-05-06 1:06PM EDT | 84.50 | 6.75 | 5.10 | 6.05 | 0.00 | - | 2 | 61 | 32.89% |
| XBI240531C00085000 | 2024-05-01 3:24PM EDT | 85.00 | 5.75 | 4.65 | 5.65 | 0.00 | - | 10 | 33 | 32.37% |
| XBI240531C00085500 | 2024-05-02 9:49AM EDT | 85.50 | 4.15 | 4.75 | 5.65 | 0.00 | - | 2 | 15 | 36.87% |
| XBI240531C00086000 | 2024-05-03 3:38PM EDT | 86.00 | 5.55 | 3.90 | 4.90 | 0.00 | - | 2 | 22 | 31.67% |
| XBI240531C00086500 | 2024-05-07 9:53AM EDT | 86.50 | 5.09 | 4.20 | 5.55 | 0.00 | - | 1 | 23 | 43.26% |
| XBI240531C00087000 | 2024-05-03 10:06AM EDT | 87.00 | 5.76 | 3.90 | 4.10 | 0.00 | - | 1 | 76 | 29.83% |
| XBI240531C00087500 | 2024-05-03 3:38PM EDT | 87.50 | 3.30 | 3.35 | 4.30 | 0.00 | - | 3 | 135 | 35.65% |
| XBI240531C00088000 | 2024-05-07 11:43AM EDT | 88.00 | 4.35 | 3.30 | 3.50 | 0.00 | - | 2 | 143 | 29.83% |
| XBI240531C00088500 | 2024-05-03 10:44AM EDT | 88.50 | 4.20 | 2.46 | 3.40 | 0.00 | - | 4 | 5 | 31.81% |
| XBI240531C00089000 | 2024-05-06 3:47PM EDT | 89.00 | 3.83 | 2.71 | 3.05 | 0.00 | - | 1 | 96 | 30.84% |
| XBI240531C00089500 | 2024-05-02 9:30AM EDT | 89.50 | 2.83 | 2.49 | 3.40 | 0.00 | - | 2 | 9 | 37.38% |
| XBI240531C00090000 | 2024-05-08 9:30AM EDT | 90.00 | 2.71 | 2.25 | 2.88 | -0.34 | -11.15% | 1 | 263 | 34.25% |
| XBI240531C00090500 | 2024-05-07 2:09PM EDT | 90.50 | 2.48 | 1.86 | 2.27 | 0.00 | - | 24 | 21 | 29.98% |
| XBI240531C00091000 | 2024-05-07 12:48PM EDT | 91.00 | 2.52 | 1.08 | 2.11 | 0.00 | - | 3 | 39 | 30.49% |
| XBI240531C00091500 | 2024-05-07 10:39AM EDT | 91.50 | 2.12 | 1.16 | 1.96 | 0.00 | - | 1 | 13 | 30.96% |
| XBI240531C00092000 | 2024-05-03 12:10PM EDT | 92.00 | 2.14 | 1.40 | 1.97 | 0.00 | - | 3 | 42 | 33.13% |
| XBI240531C00092500 | 2024-05-07 12:11PM EDT | 92.50 | 1.82 | 1.28 | 1.59 | 0.00 | - | 5 | 30 | 30.69% |
| XBI240531C00093000 | 2024-05-03 10:47AM EDT | 93.00 | 1.99 | 1.14 | 1.51 | 0.00 | - | 1 | 33 | 31.59% |
| XBI240531C00093500 | 2024-05-07 3:33PM EDT | 93.50 | 1.49 | 1.02 | 1.41 | 0.00 | - | 3 | 7 | 32.15% |
| XBI240531C00094000 | 2024-05-06 12:59PM EDT | 94.00 | 1.47 | 0.87 | 1.18 | 0.00 | - | 3 | 11 | 30.93% |
| XBI240531C00094500 | 2024-05-06 12:28PM EDT | 94.50 | 1.22 | 0.76 | 1.04 | 0.00 | - | 2 | 12 | 30.69% |
| XBI240531C00095000 | 2024-05-07 10:42AM EDT | 95.00 | 0.97 | 0.69 | 0.92 | 0.00 | - | 25 | 234 | 30.57% |
| XBI240531C00095500 | 2024-05-01 3:05PM EDT | 95.50 | 1.04 | 0.56 | 0.92 | 0.00 | - | 2 | 7 | 32.03% |
| XBI240531C00096000 | 2024-05-06 2:03PM EDT | 96.00 | 1.00 | 0.52 | 0.81 | 0.00 | - | 1 | 104 | 31.84% |
| XBI240531C00097000 | 2024-05-06 3:39PM EDT | 97.00 | 0.75 | 0.36 | 0.74 | 0.00 | - | 5 | 22 | 33.45% |
| XBI240531C00098000 | 2024-05-06 11:47AM EDT | 98.00 | 0.59 | 0.29 | 0.59 | 0.00 | - | 1 | 23 | 33.40% |
| XBI240531C00099000 | 2024-05-03 1:02PM EDT | 99.00 | 0.49 | 0.22 | 0.52 | 0.00 | - | 11 | 91 | 34.47% |
| XBI240531C00100000 | 2024-05-06 3:51PM EDT | 100.00 | 0.35 | 0.13 | 0.48 | 0.00 | - | 6 | 31 | 35.94% |
| XBI240531C00102000 | 2024-05-03 1:02PM EDT | 102.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 39.62% |
| XBI240531C00105000 | 2024-04-16 1:29PM EDT | 105.00 | 0.26 | 0.00 | 0.36 | 0.00 | - | - | 16 | 43.36% |
| XBI240531C00120000 | 2024-04-16 12:56PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| XBI240531C00125000 | 2024-04-23 12:23PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531P00055000 | 2024-04-22 3:07PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| XBI240531P00060000 | 2024-05-02 3:41PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XBI240531P00065000 | 2024-04-29 12:36PM EDT | 65.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 63.87% |
| XBI240531P00070000 | 2024-05-06 9:33AM EDT | 70.00 | 0.13 | 0.01 | 0.27 | 0.00 | - | 3 | 84 | 52.25% |
| XBI240531P00075000 | 2024-05-06 2:44PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 12.50% |
| XBI240531P00076000 | 2024-05-02 9:41AM EDT | 76.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| XBI240531P00077000 | 2024-05-01 3:14PM EDT | 77.00 | 0.27 | 0.00 | 0.46 | 0.00 | - | 4 | 4 | 45.65% |
| XBI240531P00077500 | 2024-05-02 1:37PM EDT | 77.50 | 0.30 | 0.06 | 0.53 | 0.00 | - | 13 | 14 | 45.95% |
| XBI240531P00078500 | 2024-05-06 1:27PM EDT | 78.50 | 0.19 | 0.17 | 0.34 | 0.00 | - | 1 | 3 | 37.99% |
| XBI240531P00079000 | 2024-05-07 2:42PM EDT | 79.00 | 0.23 | 0.19 | 0.36 | 0.00 | - | 8 | 297 | 37.16% |
| XBI240531P00080000 | 2024-05-07 3:50PM EDT | 80.00 | 0.22 | 0.19 | 0.63 | 0.00 | - | 4 | 110 | 40.48% |
| XBI240531P00081000 | 2024-05-06 10:02AM EDT | 81.00 | 0.36 | 0.27 | 0.47 | 0.00 | - | 2 | 18 | 33.99% |
| XBI240531P00082000 | 2024-05-03 1:39PM EDT | 82.00 | 0.54 | 0.42 | 0.63 | 0.00 | - | 6 | 30 | 34.13% |
| XBI240531P00083000 | 2024-05-07 3:50PM EDT | 83.00 | 0.47 | 0.51 | 0.77 | 0.00 | - | 2 | 41 | 33.30% |
| XBI240531P00083500 | 2024-05-02 3:37PM EDT | 83.50 | 1.11 | 0.42 | 0.80 | 0.00 | - | 42 | 51 | 32.11% |
| XBI240531P00084000 | 2024-05-08 9:32AM EDT | 84.00 | 0.73 | 0.67 | 0.91 | -0.11 | -13.10% | 2 | 31 | 32.08% |
| XBI240531P00084500 | 2024-05-03 3:20PM EDT | 84.50 | 0.96 | 0.80 | 0.97 | 0.00 | - | 18 | 29 | 31.18% |
| XBI240531P00085000 | 2024-05-07 3:50PM EDT | 85.00 | 0.74 | 0.79 | 1.13 | 0.00 | - | 4 | 102 | 31.57% |
| XBI240531P00085500 | 2024-05-03 3:28PM EDT | 85.50 | 1.22 | 0.92 | 1.30 | 0.00 | - | 10 | 8 | 31.91% |
| XBI240531P00086000 | 2024-05-03 3:46PM EDT | 86.00 | 1.32 | 1.07 | 1.39 | 0.00 | - | 12 | 17 | 31.06% |
| XBI240531P00087000 | 2024-05-06 2:47PM EDT | 87.00 | 1.41 | 1.44 | 2.64 | 0.00 | - | 11 | 121 | 41.48% |
| XBI240531P00087500 | 2024-05-03 2:12PM EDT | 87.50 | 1.65 | 1.67 | 1.87 | 0.00 | - | 2 | 4 | 30.27% |
| XBI240531P00088000 | 2024-05-08 9:32AM EDT | 88.00 | 1.75 | 1.67 | 2.19 | -0.10 | -5.41% | 2 | 17 | 31.53% |
| XBI240531P00088500 | 2024-05-02 1:59PM EDT | 88.50 | 2.85 | 1.91 | 2.27 | 0.00 | - | 2 | 8 | 29.93% |
| XBI240531P00089000 | 2024-05-03 12:42PM EDT | 89.00 | 2.23 | 2.21 | 2.53 | 0.00 | - | 5 | 42 | 30.18% |
| XBI240531P00089500 | 2024-05-01 10:14AM EDT | 89.50 | 4.94 | 2.23 | 2.75 | 0.00 | - | 4 | 4 | 29.83% |
| XBI240531P00090000 | 2024-05-06 2:27PM EDT | 90.00 | 2.28 | 2.46 | 3.00 | 0.00 | - | 57 | 115 | 29.66% |
| XBI240531P00090500 | 2024-05-07 10:01AM EDT | 90.50 | 2.90 | 2.86 | 3.80 | 0.00 | - | 2 | 5 | 35.35% |
| XBI240531P00091000 | 2024-05-06 2:52PM EDT | 91.00 | 2.76 | 3.45 | 3.65 | 0.00 | - | 1 | 13 | 30.49% |
| XBI240531P00092000 | 2024-04-22 10:30AM EDT | 92.00 | 9.30 | 4.00 | 4.50 | 0.00 | - | - | 1 | 33.03% |
| XBI240531P00093000 | 2024-05-02 1:20PM EDT | 93.00 | 5.52 | 4.50 | 5.45 | 0.00 | - | 1 | 2 | 36.35% |
| XBI240531P00094000 | 2024-04-15 1:50PM EDT | 94.00 | 8.45 | 5.50 | 6.30 | 0.00 | - | 2 | 2 | 38.18% |
| XBI240531P00095000 | 2024-04-24 3:27PM EDT | 95.00 | 11.30 | 5.90 | 6.40 | 0.00 | - | 2 | 0 | 29.71% |
| XBI240531P00100000 | 2024-04-15 11:23AM EDT | 100.00 | 13.11 | 9.85 | 11.90 | 0.00 | - | - | 0 | 51.10% |
| XBI240531P00101000 | 2024-04-12 11:35AM EDT | 101.00 | 12.01 | 11.20 | 12.05 | 0.00 | - | 1 | 0 | 38.82% |
| XBI240531P00102000 | 2024-04-22 12:34PM EDT | 102.00 | 18.70 | 10.90 | 13.65 | 0.00 | - | - | 0 | 52.30% |
© 2024 Yahoo. Todos los derechos reservados.