Mercados españoles cerrados en 1 hr 45 mins
IBEX 35
11.115,00 +34,10 (+0,31%) Euro Stoxx 50
5.027,80 +11,70 (+0,23%) Dólar/Euro
1,0755 -0,0003 (-0,03%) Petróleo Brent
82,29 -0,87 (-1,05%) Oro
2.317,50 -6,70 (-0,29%) Bitcoin EUR
57.496,84 -1.611,21 (-2,73%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:45AM EDT. Mercado abierto.
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00050000 | 2023-12-19 3:20PM EDT | 50.00 | 37.76 | 36.45 | 40.40 | 0.00 | - | - | 1 | 88.43% |
| XBI240719C00060000 | 2024-04-15 2:00PM EDT | 60.00 | 27.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI240719C00067000 | 2024-04-24 11:16AM EDT | 67.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XBI240719C00068000 | 2023-12-27 12:08PM EDT | 68.00 | 24.70 | 22.65 | 23.05 | 0.00 | - | - | 2 | 55.03% |
| XBI240719C00070000 | 2024-04-30 12:44PM EDT | 70.00 | 17.86 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| XBI240719C00072000 | 2024-04-22 11:23AM EDT | 72.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XBI240719C00073000 | 2024-02-29 1:35PM EDT | 73.00 | 27.85 | 22.15 | 24.45 | 0.00 | - | 4 | 3 | 93.41% |
| XBI240719C00074000 | 2024-05-07 2:39PM EDT | 74.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| XBI240719C00075000 | 2024-05-06 9:48AM EDT | 75.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| XBI240719C00076000 | 2024-02-29 2:03PM EDT | 76.00 | 25.35 | 19.40 | 21.75 | 0.00 | - | - | 1 | 86.26% |
| XBI240719C00077000 | 2024-05-06 12:34PM EDT | 77.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| XBI240719C00078000 | 2024-05-03 1:08PM EDT | 78.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| XBI240719C00079000 | 2024-04-23 3:37PM EDT | 79.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XBI240719C00080000 | 2024-05-06 1:59PM EDT | 80.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| XBI240719C00081000 | 2024-05-03 9:39AM EDT | 81.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| XBI240719C00082000 | 2024-05-07 10:02AM EDT | 82.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| XBI240719C00083000 | 2024-05-06 10:14AM EDT | 83.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| XBI240719C00084000 | 2024-05-07 9:43AM EDT | 84.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 219 | 0.00% |
| XBI240719C00085000 | 2024-05-06 11:16AM EDT | 85.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 5 | 308 | 0.00% |
| XBI240719C00086000 | 2024-05-07 2:57PM EDT | 86.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| XBI240719C00087000 | 2024-05-07 3:02PM EDT | 87.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 583 | 0.00% |
| XBI240719C00088000 | 2024-05-06 1:09PM EDT | 88.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 345 | 0.00% |
| XBI240719C00089000 | 2024-05-07 10:04AM EDT | 89.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 262 | 0.00% |
| XBI240719C00090000 | 2024-05-07 3:04PM EDT | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 1,021 | 0.39% |
| XBI240719C00091000 | 2024-05-07 2:32PM EDT | 91.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 19 | 319 | 0.78% |
| XBI240719C00092000 | 2024-05-06 10:26AM EDT | 92.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,213 | 1.56% |
| XBI240719C00093000 | 2024-05-07 2:04PM EDT | 93.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 13 | 1,055 | 1.56% |
| XBI240719C00094000 | 2024-05-03 2:43PM EDT | 94.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 40 | 75 | 3.13% |
| XBI240719C00095000 | 2024-05-07 3:32PM EDT | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 1,301 | 3.13% |
| XBI240719C00100000 | 2024-05-07 3:33PM EDT | 100.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 25 | 3,053 | 6.25% |
| XBI240719C00105000 | 2024-05-07 3:51PM EDT | 105.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 11 | 396 | 6.25% |
| XBI240719C00110000 | 2024-05-06 10:50AM EDT | 110.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 494 | 12.50% |
| XBI240719C00115000 | 2024-05-07 10:15AM EDT | 115.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 438 | 12.50% |
| XBI240719C00120000 | 2024-05-06 10:50AM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 180 | 12.50% |
| XBI240719C00125000 | 2024-05-03 3:51PM EDT | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 86 | 139 | 12.50% |
| XBI240719C00130000 | 2024-05-03 3:48PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,424 | 12.50% |
| XBI240719C00135000 | 2024-05-03 3:50PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 2,628 | 25.00% |
| XBI240719C00140000 | 2024-04-05 1:28PM EDT | 140.00 | 0.39 | 0.00 | 0.24 | 0.00 | - | 1 | 69 | 50.93% |
| XBI240719C00150000 | 2024-03-13 1:25PM EDT | 150.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 1 | 11 | 52.54% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00055000 | 2024-04-19 3:44PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 25.00% |
| XBI240719P00060000 | 2024-04-15 3:17PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| XBI240719P00065000 | 2024-05-06 9:36AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 722 | 12.50% |
| XBI240719P00066000 | 2024-04-23 10:17AM EDT | 66.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 12.50% |
| XBI240719P00067000 | 2024-04-30 10:25AM EDT | 67.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2,005 | 12.50% |
| XBI240719P00068000 | 2024-05-02 12:35PM EDT | 68.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 55 | 129 | 12.50% |
| XBI240719P00069000 | 2024-05-02 9:40AM EDT | 69.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
| XBI240719P00070000 | 2024-05-07 10:27AM EDT | 70.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 257 | 280 | 12.50% |
| XBI240719P00071000 | 2024-05-02 9:39AM EDT | 71.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 876 | 12.50% |
| XBI240719P00072000 | 2024-05-06 9:31AM EDT | 72.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,080 | 12.50% |
| XBI240719P00073000 | 2024-05-07 3:57PM EDT | 73.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 59 | 163 | 12.50% |
| XBI240719P00074000 | 2024-05-07 11:42AM EDT | 74.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 12.50% |
| XBI240719P00075000 | 2024-05-07 2:21PM EDT | 75.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10,000 | 10,140 | 12.50% |
| XBI240719P00076000 | 2024-05-07 9:56AM EDT | 76.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 6.25% |
| XBI240719P00077000 | 2024-05-07 12:31PM EDT | 77.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 6.25% |
| XBI240719P00078000 | 2024-05-07 9:30AM EDT | 78.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 3,003 | 6.25% |
| XBI240719P00079000 | 2024-05-07 9:57AM EDT | 79.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 6.25% |
| XBI240719P00080000 | 2024-05-07 3:35PM EDT | 80.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 10,028 | 10,632 | 6.25% |
| XBI240719P00081000 | 2024-05-07 1:02PM EDT | 81.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 676 | 6.25% |
| XBI240719P00082000 | 2024-05-07 9:30AM EDT | 82.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| XBI240719P00083000 | 2024-05-06 3:54PM EDT | 83.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 725 | 3.13% |
| XBI240719P00084000 | 2024-05-07 2:35PM EDT | 84.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 51 | 1,373 | 3.13% |
| XBI240719P00085000 | 2024-05-07 9:30AM EDT | 85.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,446 | 3.13% |
| XBI240719P00086000 | 2024-05-07 11:06AM EDT | 86.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 3.13% |
| XBI240719P00087000 | 2024-05-06 3:56PM EDT | 87.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 1.56% |
| XBI240719P00088000 | 2024-05-06 2:34PM EDT | 88.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 103 | 346 | 0.78% |
| XBI240719P00089000 | 2024-05-03 1:42PM EDT | 89.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 502 | 459 | 0.39% |
| XBI240719P00090000 | 2024-05-07 2:21PM EDT | 90.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 20,036 | 20,595 | 0.00% |
| XBI240719P00091000 | 2024-05-07 10:46AM EDT | 91.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| XBI240719P00092000 | 2024-04-22 10:17AM EDT | 92.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| XBI240719P00093000 | 2024-05-07 11:06AM EDT | 93.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| XBI240719P00094000 | 2024-04-17 2:20PM EDT | 94.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.00% |
| XBI240719P00095000 | 2024-05-07 3:40PM EDT | 95.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 2 | 1,609 | 0.00% |
| XBI240719P00100000 | 2024-05-03 12:55PM EDT | 100.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,128 | 0.00% |
| XBI240719P00105000 | 2024-04-26 11:08AM EDT | 105.00 | 22.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719P00110000 | 2024-03-13 11:39AM EDT | 110.00 | 14.95 | 18.80 | 20.95 | 0.00 | - | 1 | 41 | 32.91% |
| XBI240719P00115000 | 2024-04-22 9:32AM EDT | 115.00 | 31.64 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.