Mercados españoles cerrados
S&P 500
5.183,07 -4,63 (-0,09%) Nasdaq
16.286,55 -46,00 (-0,28%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0746 -0,0013 (-0,12%) Petróleo Brent
83,43 +0,27 (+0,32%) Bitcoin EUR
58.131,95 -902,05 (-1,53%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:52PM EDT. Mercado abierto.
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240816C00045000 | 2024-02-23 11:42AM EDT | 45.00 | 50.99 | 48.20 | 51.05 | 0.00 | - | 2 | 2 | 161.21% |
| XBI240816C00050000 | 2024-03-27 9:33AM EDT | 50.00 | 44.95 | 30.85 | 34.65 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240816C00055000 | 2024-03-14 12:31PM EDT | 55.00 | 40.00 | 32.10 | 35.20 | 0.00 | - | 2 | 2 | 77.76% |
| XBI240816C00065000 | 2024-04-25 3:44PM EDT | 65.00 | 18.63 | 23.60 | 24.75 | 0.00 | - | - | 1 | 50.98% |
| XBI240816C00070000 | 2024-05-06 10:17AM EDT | 70.00 | 21.90 | 18.45 | 20.00 | 0.00 | - | 1 | 8 | 44.29% |
| XBI240816C00072000 | 2024-04-19 1:39PM EDT | 72.00 | 12.90 | 17.80 | 18.25 | 0.00 | - | 1 | 1 | 42.87% |
| XBI240816C00073000 | 2024-04-03 10:25AM EDT | 73.00 | 19.50 | 17.80 | 19.50 | 0.00 | - | 10 | 10 | 52.37% |
| XBI240816C00075000 | 2024-04-10 9:54AM EDT | 75.00 | 16.62 | 13.55 | 15.45 | 0.00 | - | - | 1 | 38.78% |
| XBI240816C00076000 | 2024-04-19 12:47PM EDT | 76.00 | 10.10 | 13.35 | 14.70 | 0.00 | - | 1 | 4 | 38.79% |
| XBI240816C00077000 | 2024-04-19 11:00AM EDT | 77.00 | 10.05 | 13.60 | 15.20 | 0.00 | - | 2 | 21 | 47.42% |
| XBI240816C00078000 | 2024-04-17 2:49PM EDT | 78.00 | 11.50 | 12.80 | 13.00 | 0.00 | - | - | 1 | 36.94% |
| XBI240816C00079000 | 2024-04-25 1:26PM EDT | 79.00 | 7.72 | 11.90 | 12.20 | 0.00 | - | 3 | 7 | 36.24% |
| XBI240816C00080000 | 2024-05-07 10:56AM EDT | 80.00 | 12.85 | 11.25 | 11.50 | 0.00 | - | 5 | 207 | 36.11% |
| XBI240816C00082000 | 2024-04-25 3:20PM EDT | 82.00 | 6.40 | 9.20 | 9.95 | 0.00 | - | 12 | 268 | 34.52% |
| XBI240816C00083000 | 2024-04-30 3:07PM EDT | 83.00 | 7.20 | 9.05 | 9.80 | 0.00 | - | 1 | 24 | 37.28% |
| XBI240816C00084000 | 2024-05-07 1:44PM EDT | 84.00 | 9.80 | 8.40 | 8.55 | 0.00 | - | 1 | 141 | 33.40% |
| XBI240816C00085000 | 2024-05-08 12:12PM EDT | 85.00 | 8.20 | 7.75 | 8.45 | -1.63 | -16.58% | 1 | 331 | 36.06% |
| XBI240816C00086000 | 2024-04-23 11:14AM EDT | 86.00 | 6.49 | 5.90 | 7.35 | 0.00 | - | 2 | 145 | 32.92% |
| XBI240816C00087000 | 2024-05-08 1:06PM EDT | 87.00 | 6.65 | 6.50 | 6.70 | -0.95 | -12.50% | 1 | 126 | 32.19% |
| XBI240816C00088000 | 2024-05-03 1:32PM EDT | 88.00 | 7.15 | 5.95 | 7.65 | 0.00 | - | 2 | 241 | 40.03% |
| XBI240816C00089000 | 2024-05-08 1:10PM EDT | 89.00 | 5.49 | 5.25 | 5.60 | +2.34 | +74.29% | 5 | 180 | 31.43% |
| XBI240816C00090000 | 2024-05-08 1:08PM EDT | 90.00 | 5.14 | 5.00 | 5.15 | -0.81 | -13.61% | 51 | 895 | 31.38% |
| XBI240816C00091000 | 2024-05-06 9:34AM EDT | 91.00 | 6.03 | 3.50 | 4.70 | 0.00 | - | 1 | 355 | 31.19% |
| XBI240816C00092000 | 2024-05-07 11:35AM EDT | 92.00 | 5.28 | 4.15 | 4.45 | 0.00 | - | 2 | 16 | 31.93% |
| XBI240816C00093000 | 2024-05-08 10:09AM EDT | 93.00 | 4.34 | 3.70 | 3.85 | -0.46 | -9.58% | 1 | 167 | 30.63% |
| XBI240816C00094000 | 2024-05-07 2:22PM EDT | 94.00 | 4.00 | 3.40 | 3.50 | 0.00 | - | 1 | 3 | 30.55% |
| XBI240816C00095000 | 2024-05-08 12:48PM EDT | 95.00 | 3.30 | 3.00 | 3.15 | -0.67 | -16.88% | 3 | 536 | 30.35% |
| XBI240816C00096000 | 2024-05-03 11:36AM EDT | 96.00 | 3.57 | 2.01 | 2.80 | 0.00 | - | 14 | 209 | 29.98% |
| XBI240816C00097000 | 2024-05-03 9:40AM EDT | 97.00 | 3.60 | 2.45 | 2.52 | 0.00 | - | 1 | 170 | 29.90% |
| XBI240816C00098000 | 2024-05-06 3:12PM EDT | 98.00 | 3.00 | 2.19 | 2.27 | 0.00 | - | 6 | 269 | 29.85% |
| XBI240816C00099000 | 2024-05-03 10:38AM EDT | 99.00 | 2.68 | 1.93 | 2.02 | 0.00 | - | 1 | 10 | 29.68% |
| XBI240816C00100000 | 2024-05-08 10:39AM EDT | 100.00 | 2.09 | 1.74 | 1.80 | -0.31 | -12.92% | 1 | 400 | 29.57% |
| XBI240816C00105000 | 2024-05-07 3:16PM EDT | 105.00 | 1.36 | 0.97 | 1.04 | 0.00 | - | 5 | 55 | 29.68% |
| XBI240816C00110000 | 2024-05-08 1:19PM EDT | 110.00 | 0.58 | 0.50 | 0.59 | -0.18 | -23.68% | 5 | 5,125 | 29.91% |
| XBI240816C00115000 | 2024-05-02 10:31AM EDT | 115.00 | 0.39 | 0.31 | 0.37 | 0.00 | - | 24 | 65 | 30.91% |
| XBI240816C00120000 | 2024-05-03 3:15PM EDT | 120.00 | 0.29 | 0.14 | 0.61 | 0.00 | - | 3 | 10,060 | 38.57% |
| XBI240816C00125000 | 2024-05-03 10:01AM EDT | 125.00 | 0.33 | 0.00 | 0.47 | 0.00 | - | 1 | 90 | 40.09% |
| XBI240816C00130000 | 2024-04-30 9:30AM EDT | 130.00 | 0.09 | 0.04 | 0.30 | 0.00 | - | 1 | 36 | 40.04% |
| XBI240816C00140000 | 2024-04-29 2:19PM EDT | 140.00 | 0.06 | 0.04 | 0.31 | 0.00 | - | 1 | 16 | 46.29% |
| XBI240816C00150000 | 2024-05-06 3:22PM EDT | 150.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | 2 | 242 | 50.59% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240816P00050000 | 2024-02-06 4:20PM EDT | 50.00 | 0.26 | 0.00 | 0.29 | 0.00 | - | - | 1 | 53.42% |
| XBI240816P00055000 | 2024-04-26 2:21PM EDT | 55.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 165 | 165 | 48.73% |
| XBI240816P00060000 | 2024-04-25 10:14AM EDT | 60.00 | 0.32 | 0.01 | 0.43 | 0.00 | - | 1 | 24 | 46.68% |
| XBI240816P00065000 | 2024-05-03 2:54PM EDT | 65.00 | 0.18 | 0.08 | 0.62 | 0.00 | - | 2 | 237 | 42.07% |
| XBI240816P00070000 | 2024-05-08 10:19AM EDT | 70.00 | 0.44 | 0.47 | 0.52 | +0.02 | +4.76% | 15 | 237 | 32.45% |
| XBI240816P00071000 | 2024-05-02 9:38AM EDT | 71.00 | 0.73 | 0.55 | 0.59 | 0.00 | - | 4 | 8 | 31.93% |
| XBI240816P00072000 | 2024-05-06 11:30AM EDT | 72.00 | 0.60 | 0.64 | 0.68 | 0.00 | - | 2 | 240 | 31.57% |
| XBI240816P00073000 | 2024-05-03 12:18PM EDT | 73.00 | 0.69 | 0.73 | 0.78 | 0.00 | - | 1 | 1 | 31.20% |
| XBI240816P00074000 | 2024-05-03 10:54AM EDT | 74.00 | 0.75 | 0.84 | 0.89 | 0.00 | - | 48 | 51 | 30.79% |
| XBI240816P00075000 | 2024-05-08 9:53AM EDT | 75.00 | 0.91 | 0.96 | 1.02 | +0.02 | +2.25% | 3 | 190 | 30.47% |
| XBI240816P00076000 | 2024-05-08 10:26AM EDT | 76.00 | 1.02 | 1.10 | 1.16 | 0.00 | - | 1 | 113 | 30.09% |
| XBI240816P00077000 | 2024-05-03 3:04PM EDT | 77.00 | 1.22 | 1.25 | 1.33 | 0.00 | - | 9 | 87 | 29.83% |
| XBI240816P00078000 | 2024-05-07 1:56PM EDT | 78.00 | 1.27 | 1.43 | 1.53 | 0.00 | - | 2 | 58 | 29.66% |
| XBI240816P00079000 | 2024-05-03 3:04PM EDT | 79.00 | 1.58 | 1.63 | 1.70 | 0.00 | - | 8 | 308 | 29.10% |
| XBI240816P00080000 | 2024-05-07 1:56PM EDT | 80.00 | 1.64 | 1.85 | 1.90 | 0.00 | - | 11 | 164 | 28.63% |
| XBI240816P00081000 | 2024-05-03 3:06PM EDT | 81.00 | 1.99 | 2.08 | 2.44 | 0.00 | - | 9 | 282 | 30.29% |
| XBI240816P00082000 | 2024-05-03 11:53AM EDT | 82.00 | 2.13 | 2.35 | 2.46 | 0.00 | - | 11 | 487 | 28.32% |
| XBI240816P00083000 | 2024-05-07 2:39PM EDT | 83.00 | 2.44 | 2.64 | 2.99 | 0.00 | - | 214 | 702 | 29.44% |
| XBI240816P00084000 | 2024-05-03 3:17PM EDT | 84.00 | 2.80 | 2.96 | 3.05 | 0.00 | - | 5 | 40 | 27.54% |
| XBI240816P00085000 | 2024-05-08 10:48AM EDT | 85.00 | 2.99 | 3.25 | 3.35 | +0.06 | +2.05% | 5 | 141 | 26.95% |
| XBI240816P00086000 | 2024-05-03 11:17AM EDT | 86.00 | 3.35 | 3.65 | 3.80 | 0.00 | - | 15 | 75 | 27.05% |
| XBI240816P00087000 | 2024-05-06 2:32PM EDT | 87.00 | 3.40 | 4.05 | 4.20 | 0.00 | - | 3 | 317 | 26.70% |
| XBI240816P00088000 | 2024-05-08 12:21PM EDT | 88.00 | 4.41 | 4.55 | 4.65 | +0.48 | +12.21% | 2 | 412 | 26.45% |
| XBI240816P00089000 | 2024-05-03 3:52PM EDT | 89.00 | 4.57 | 4.95 | 5.15 | 0.00 | - | 15 | 388 | 26.31% |
| XBI240816P00090000 | 2024-05-06 11:49AM EDT | 90.00 | 4.90 | 5.45 | 6.15 | 0.00 | - | 26 | 912 | 28.68% |
| XBI240816P00091000 | 2024-04-23 1:54PM EDT | 91.00 | 8.05 | 6.00 | 6.20 | 0.00 | - | 1 | 308 | 25.76% |
| XBI240816P00092000 | 2024-05-02 3:18PM EDT | 92.00 | 6.95 | 6.60 | 7.50 | 0.00 | - | 2 | 584 | 29.47% |
| XBI240816P00093000 | 2024-04-18 11:09AM EDT | 93.00 | 10.31 | 7.20 | 7.50 | 0.00 | - | 10 | 601 | 25.89% |
| XBI240816P00094000 | 2024-05-08 12:08PM EDT | 94.00 | 7.65 | 7.85 | 8.00 | -4.50 | -37.04% | 136 | 160 | 24.83% |
| XBI240816P00095000 | 2024-05-08 12:08PM EDT | 95.00 | 8.30 | 8.50 | 9.50 | -3.30 | -28.45% | 136 | 15 | 29.47% |
| XBI240816P00096000 | 2024-04-04 3:36PM EDT | 96.00 | 9.30 | 8.30 | 8.60 | 0.00 | - | 1 | 409 | 19.13% |
| XBI240816P00097000 | 2024-04-16 12:10PM EDT | 97.00 | 12.40 | 9.90 | 10.15 | 0.00 | - | 1 | 14 | 24.35% |
| XBI240816P00098000 | 2024-04-16 1:13PM EDT | 98.00 | 13.20 | 10.65 | 11.30 | 0.00 | - | 2 | 3 | 26.78% |
| XBI240816P00099000 | 2024-04-16 1:13PM EDT | 99.00 | 14.00 | 11.35 | 11.80 | 0.00 | - | - | 6 | 24.65% |
| XBI240816P00100000 | 2024-05-02 10:20AM EDT | 100.00 | 13.55 | 12.25 | 12.50 | 0.00 | - | 5 | 58 | 23.57% |
| XBI240816P00105000 | 2024-04-23 2:14PM EDT | 105.00 | 19.40 | 16.60 | 16.95 | 0.00 | - | 1 | 25 | 23.44% |
| XBI240816P00110000 | 2024-04-11 12:18PM EDT | 110.00 | 19.20 | 21.10 | 23.15 | 0.00 | - | - | 0 | 40.26% |
| XBI240816P00115000 | 2024-03-15 9:52AM EDT | 115.00 | 20.54 | 25.50 | 28.00 | 0.00 | - | 4 | 0 | 44.01% |
© 2024 Yahoo. Todos los derechos reservados.