Mercados españoles cerrados en 4 hrs 52 min
IBEX 35
11.135,50 +54,60 (+0,49%) Euro Stoxx 50
5.042,19 +26,09 (+0,52%) Dólar/Euro
1,0754 -0,0005 (-0,04%) Petróleo Brent
82,41 -0,75 (-0,90%) Oro
2.323,20 -1,00 (-0,04%) Bitcoin EUR
58.064,05 -1.435,36 (-2,41%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621C00035000 | 2023-12-14 11:39AM EDT | 35.00 | 50.30 | 55.50 | 56.35 | 0.00 | - | 1 | 544 | 155.37% |
| XBI240621C00040000 | 2024-01-05 11:00AM EDT | 40.00 | 49.25 | 46.80 | 50.75 | 0.00 | - | 1 | 19 | 125.00% |
| XBI240621C00045000 | 2024-02-23 3:35PM EDT | 45.00 | 49.97 | 47.95 | 50.35 | 0.00 | - | 1 | 204 | 201.71% |
| XBI240621C00050000 | 2024-02-23 3:59PM EDT | 50.00 | 45.35 | 42.85 | 45.65 | 0.00 | - | 3 | 38 | 179.30% |
| XBI240621C00055000 | 2024-02-23 4:36PM EDT | 55.00 | 40.77 | 37.95 | 40.60 | 0.00 | - | 4 | 37 | 157.69% |
| XBI240621C00059000 | 2024-02-08 4:09PM EDT | 59.00 | 32.20 | 38.85 | 41.95 | 0.00 | - | 1 | 2 | 208.84% |
| XBI240621C00060000 | 2024-04-03 3:17PM EDT | 60.00 | 31.69 | 28.60 | 32.25 | 0.00 | - | 3 | 42 | 105.42% |
| XBI240621C00061000 | 2024-01-17 4:28PM EDT | 61.00 | 28.45 | 31.35 | 35.30 | 0.00 | - | 2 | 1 | 134.33% |
| XBI240621C00065000 | 2024-04-29 1:22PM EDT | 65.00 | 21.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621C00066000 | 2024-04-26 3:36PM EDT | 66.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621C00067000 | 2024-04-17 11:49AM EDT | 67.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI240621C00068000 | 2024-04-02 10:56AM EDT | 68.00 | 24.01 | 20.10 | 20.45 | 0.00 | - | 1 | 24 | 0.00% |
| XBI240621C00069000 | 2024-05-02 9:36AM EDT | 69.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621C00070000 | 2024-05-07 12:25PM EDT | 70.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240621C00071000 | 2024-05-02 12:11PM EDT | 71.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621C00072000 | 2024-04-26 10:12AM EDT | 72.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240621C00073000 | 2024-04-26 1:24PM EDT | 73.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621C00074000 | 2024-04-22 1:55PM EDT | 74.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| XBI240621C00075000 | 2024-05-07 10:19AM EDT | 75.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621C00076000 | 2024-05-02 3:09PM EDT | 76.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI240621C00077000 | 2024-05-01 11:33AM EDT | 77.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240621C00078000 | 2024-05-02 10:43AM EDT | 78.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621C00079000 | 2024-04-29 3:52PM EDT | 79.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621C00080000 | 2024-05-07 9:30AM EDT | 80.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621C00081000 | 2024-05-07 3:52PM EDT | 81.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621C00082000 | 2024-05-01 10:04AM EDT | 82.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| XBI240621C00083000 | 2024-05-07 10:04AM EDT | 83.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XBI240621C00084000 | 2024-05-03 10:44AM EDT | 84.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI240621C00085000 | 2024-05-07 2:57PM EDT | 85.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XBI240621C00086000 | 2024-05-07 3:01PM EDT | 86.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| XBI240621C00087000 | 2024-05-07 12:12PM EDT | 87.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| XBI240621C00088000 | 2024-05-07 1:42PM EDT | 88.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| XBI240621C00089000 | 2024-05-07 11:35AM EDT | 89.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XBI240621C00090000 | 2024-05-07 3:35PM EDT | 90.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5,604 | 0 | 0.00% |
| XBI240621C00091000 | 2024-05-07 3:56PM EDT | 91.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| XBI240621C00092000 | 2024-05-07 2:54PM EDT | 92.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 1.56% |
| XBI240621C00093000 | 2024-05-07 2:11PM EDT | 93.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XBI240621C00094000 | 2024-05-07 2:47PM EDT | 94.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| XBI240621C00095000 | 2024-05-07 3:40PM EDT | 95.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 3.13% |
| XBI240621C00096000 | 2024-05-07 3:59PM EDT | 96.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XBI240621C00097000 | 2024-05-07 3:36PM EDT | 97.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| XBI240621C00098000 | 2024-05-07 3:12PM EDT | 98.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| XBI240621C00099000 | 2024-05-07 3:36PM EDT | 99.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XBI240621C00100000 | 2024-05-07 3:59PM EDT | 100.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XBI240621C00105000 | 2024-05-07 3:50PM EDT | 105.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| XBI240621C00110000 | 2024-05-07 3:50PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| XBI240621C00115000 | 2024-05-07 11:49AM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| XBI240621C00120000 | 2024-05-06 1:41PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240621C00125000 | 2024-05-03 3:29PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XBI240621C00130000 | 2024-05-03 10:42AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XBI240621C00135000 | 2024-04-29 3:35PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XBI240621C00140000 | 2024-03-19 3:50PM EDT | 140.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 4,693 | 58.01% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621P00035000 | 2023-12-13 10:50AM EDT | 35.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 4 | 173 | 119.53% |
| XBI240621P00040000 | 2024-04-01 1:05PM EDT | 40.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 63 | 100.78% |
| XBI240621P00045000 | 2024-02-14 2:20PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| XBI240621P00050000 | 2024-04-25 12:47PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| XBI240621P00055000 | 2024-04-26 12:33PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240621P00058000 | 2024-01-19 2:28PM EDT | 58.00 | 0.44 | 0.06 | 0.36 | 0.00 | - | 3 | 1,095 | 67.97% |
| XBI240621P00059000 | 2024-04-05 9:30AM EDT | 59.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 115 | 55.86% |
| XBI240621P00060000 | 2024-05-03 3:50PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XBI240621P00061000 | 2024-05-03 10:01AM EDT | 61.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240621P00062000 | 2024-05-03 3:44PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XBI240621P00063000 | 2024-05-03 3:44PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XBI240621P00064000 | 2024-04-15 3:06PM EDT | 64.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240621P00065000 | 2024-05-07 3:54PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XBI240621P00066000 | 2024-05-02 9:41AM EDT | 66.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XBI240621P00067000 | 2024-05-03 10:18AM EDT | 67.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240621P00068000 | 2024-05-06 3:02PM EDT | 68.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XBI240621P00069000 | 2024-05-07 10:42AM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240621P00070000 | 2024-05-07 11:14AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240621P00071000 | 2024-05-06 10:15AM EDT | 71.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240621P00072000 | 2024-05-06 3:36PM EDT | 72.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| XBI240621P00073000 | 2024-05-07 1:46PM EDT | 73.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XBI240621P00074000 | 2024-05-07 1:36PM EDT | 74.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| XBI240621P00075000 | 2024-05-07 3:54PM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| XBI240621P00076000 | 2024-05-07 3:10PM EDT | 76.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| XBI240621P00077000 | 2024-05-07 3:50PM EDT | 77.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XBI240621P00078000 | 2024-05-07 3:59PM EDT | 78.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| XBI240621P00079000 | 2024-05-07 12:43PM EDT | 79.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 6.25% |
| XBI240621P00080000 | 2024-05-07 3:59PM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| XBI240621P00081000 | 2024-05-07 3:10PM EDT | 81.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| XBI240621P00082000 | 2024-05-07 3:50PM EDT | 82.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| XBI240621P00083000 | 2024-05-07 3:36PM EDT | 83.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| XBI240621P00084000 | 2024-05-07 3:59PM EDT | 84.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3,038 | 0 | 6.25% |
| XBI240621P00085000 | 2024-05-07 3:08PM EDT | 85.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| XBI240621P00086000 | 2024-05-07 2:50PM EDT | 86.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| XBI240621P00087000 | 2024-05-07 3:48PM EDT | 87.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| XBI240621P00088000 | 2024-05-07 3:52PM EDT | 88.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| XBI240621P00089000 | 2024-05-07 1:30PM EDT | 89.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1,215 | 0 | 1.56% |
| XBI240621P00090000 | 2024-05-07 3:56PM EDT | 90.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 5,930 | 0 | 0.39% |
| XBI240621P00091000 | 2024-05-07 3:55PM EDT | 91.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XBI240621P00092000 | 2024-05-06 1:45PM EDT | 92.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240621P00093000 | 2024-05-07 3:01PM EDT | 93.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| XBI240621P00094000 | 2024-05-03 3:33PM EDT | 94.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| XBI240621P00095000 | 2024-05-07 3:40PM EDT | 95.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XBI240621P00096000 | 2024-05-07 11:52AM EDT | 96.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240621P00097000 | 2024-04-26 9:45AM EDT | 97.00 | 14.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240621P00098000 | 2024-04-23 11:13AM EDT | 98.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621P00099000 | 2024-04-22 10:25AM EDT | 99.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240621P00100000 | 2024-05-06 10:08AM EDT | 100.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621P00105000 | 2024-04-17 9:53AM EDT | 105.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621P00110000 | 2024-03-28 12:15PM EDT | 110.00 | 14.97 | 24.70 | 28.25 | 0.00 | - | 2 | 0 | 105.36% |
| XBI240621P00115000 | 2024-04-16 3:48PM EDT | 115.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1,790 | 0 | 0.00% |
| XBI240621P00120000 | 2023-06-30 2:50PM EDT | 120.00 | 36.16 | 35.95 | 36.65 | 0.00 | - | 20 | 0 | 122.02% |
| XBI240621P00125000 | 2023-12-20 10:41AM EDT | 125.00 | 39.50 | 35.55 | 40.30 | 0.00 | - | 1 | 0 | 97.79% |
| XBI240621P00150000 | 2024-04-26 2:33PM EDT | 150.00 | 66.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.