Mercados españoles cerrados
S&P 500
5.183,88 -3,82 (-0,07%) Nasdaq
16.289,02 -43,53 (-0,27%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0746 -0,0013 (-0,12%) Petróleo Brent
83,44 +0,28 (+0,34%) Bitcoin EUR
58.228,59 -789,21 (-1,34%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:54PM EDT. Mercado abierto.
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241018C00060000 | 2024-04-18 2:11PM EDT | 60.00 | 25.75 | 28.60 | 30.15 | 0.00 | - | - | 5 | 51.73% |
| XBI241018C00065000 | 2024-03-12 11:20AM EDT | 65.00 | 34.05 | 26.00 | 29.00 | 0.00 | - | 10 | 10 | 61.08% |
| XBI241018C00070000 | 2024-04-24 3:28PM EDT | 70.00 | 17.30 | 20.50 | 21.00 | 0.00 | - | 2 | 3 | 42.00% |
| XBI241018C00075000 | 2024-05-06 10:04AM EDT | 75.00 | 18.54 | 16.55 | 17.00 | 0.00 | - | 2 | 20 | 39.62% |
| XBI241018C00080000 | 2024-04-25 10:01AM EDT | 80.00 | 8.44 | 12.85 | 14.40 | 0.00 | - | 5 | 26 | 42.58% |
| XBI241018C00081000 | 2024-04-16 10:52AM EDT | 81.00 | 11.35 | 11.60 | 12.60 | 0.00 | - | - | 1 | 36.80% |
| XBI241018C00083000 | 2024-04-26 9:55AM EDT | 83.00 | 7.95 | 9.50 | 11.05 | 0.00 | - | 27 | 27 | 34.97% |
| XBI241018C00084000 | 2024-05-01 2:44PM EDT | 84.00 | 10.50 | 10.15 | 10.35 | 0.00 | - | 3 | 5 | 34.31% |
| XBI241018C00085000 | 2024-04-25 9:51AM EDT | 85.00 | 6.25 | 9.55 | 9.80 | 0.00 | - | 2 | 16 | 34.24% |
| XBI241018C00086000 | 2024-05-07 2:13PM EDT | 86.00 | 9.50 | 9.05 | 9.20 | 0.00 | - | 1 | 0 | 33.87% |
| XBI241018C00087000 | 2024-04-30 9:53AM EDT | 87.00 | 7.18 | 8.40 | 8.65 | 0.00 | - | 1 | 50 | 33.63% |
| XBI241018C00088000 | 2024-03-25 3:28PM EDT | 88.00 | 11.90 | 5.00 | 6.15 | 0.00 | - | 1 | 102 | 25.01% |
| XBI241018C00089000 | 2024-04-12 1:42PM EDT | 89.00 | 8.35 | 7.30 | 7.70 | 0.00 | - | 40 | 42 | 33.55% |
| XBI241018C00090000 | 2024-05-08 10:47AM EDT | 90.00 | 7.73 | 6.95 | 7.10 | +2.23 | +40.55% | 2 | 134 | 32.86% |
| XBI241018C00091000 | 2024-05-07 11:37AM EDT | 91.00 | 7.69 | 6.45 | 6.65 | 0.00 | - | 3 | 16 | 32.72% |
| XBI241018C00092000 | 2024-04-19 9:56AM EDT | 92.00 | 4.73 | 6.00 | 6.15 | 0.00 | - | 1 | 94 | 32.28% |
| XBI241018C00093000 | 2024-05-01 2:25PM EDT | 93.00 | 5.30 | 5.60 | 5.70 | 0.00 | - | 2 | 60 | 31.97% |
| XBI241018C00095000 | 2024-05-08 12:58PM EDT | 95.00 | 5.10 | 4.75 | 4.95 | -0.80 | -13.56% | 6 | 68 | 31.74% |
| XBI241018C00100000 | 2024-05-08 10:22AM EDT | 100.00 | 3.75 | 3.20 | 3.40 | -0.35 | -8.54% | 23 | 381 | 31.21% |
| XBI241018C00105000 | 2024-05-08 11:46AM EDT | 105.00 | 2.42 | 2.10 | 2.26 | -0.31 | -11.36% | 3 | 171 | 30.75% |
| XBI241018C00110000 | 2024-05-02 10:35AM EDT | 110.00 | 1.53 | 1.28 | 1.51 | +0.01 | +0.66% | 5 | 299 | 30.69% |
| XBI241018C00115000 | 2024-05-02 11:02AM EDT | 115.00 | 1.00 | 0.93 | 1.15 | 0.00 | - | 5 | 94 | 31.93% |
| XBI241018C00120000 | 2024-05-03 2:32PM EDT | 120.00 | 0.88 | 0.65 | 0.71 | 0.00 | - | 7 | 59 | 31.35% |
| XBI241018C00125000 | 2024-05-08 1:06PM EDT | 125.00 | 0.49 | 0.47 | 0.51 | 0.00 | - | 2 | 10 | 31.98% |
| XBI241018C00130000 | 2024-05-08 1:22PM EDT | 130.00 | 0.35 | 0.35 | 0.39 | -0.03 | -7.89% | 1 | 111 | 32.96% |
| XBI241018C00135000 | 2024-04-11 3:47PM EDT | 135.00 | 0.39 | 0.13 | 0.65 | 0.00 | - | 2 | 22 | 39.16% |
| XBI241018C00140000 | 2024-04-11 11:36AM EDT | 140.00 | 0.28 | 0.09 | 0.55 | 0.00 | - | 1 | 4 | 40.31% |
| XBI241018C00150000 | 2024-03-08 10:34AM EDT | 150.00 | 1.06 | 0.00 | 0.51 | 0.00 | - | 1 | 4 | 44.24% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241018P00045000 | 2024-04-30 2:41PM EDT | 45.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 54.98% |
| XBI241018P00055000 | 2024-05-02 11:38AM EDT | 55.00 | 0.23 | 0.01 | 0.51 | 0.00 | - | - | 4 | 44.97% |
| XBI241018P00060000 | 2024-05-02 11:41AM EDT | 60.00 | 0.42 | 0.09 | 0.68 | 0.00 | - | 4 | 4 | 40.63% |
| XBI241018P00065000 | 2024-05-03 3:44PM EDT | 65.00 | 0.58 | 0.58 | 0.63 | +0.03 | +5.77% | 1 | 21 | 33.15% |
| XBI241018P00070000 | 2024-05-02 11:43AM EDT | 70.00 | 1.27 | 1.04 | 1.11 | 0.00 | - | 4 | 194 | 31.48% |
| XBI241018P00075000 | 2024-05-03 2:03PM EDT | 75.00 | 1.69 | 1.81 | 1.88 | -0.04 | -2.31% | 3 | 2,249 | 29.97% |
| XBI241018P00080000 | 2024-05-01 2:22PM EDT | 80.00 | 3.50 | 2.96 | 3.05 | 0.00 | - | 42 | 1,023 | 28.59% |
| XBI241018P00081000 | 2024-04-25 3:39PM EDT | 81.00 | 5.60 | 3.25 | 3.35 | 0.00 | - | 14 | 15 | 28.37% |
| XBI241018P00082000 | 2024-04-19 2:10PM EDT | 82.00 | 6.22 | 3.50 | 3.65 | 0.00 | - | 41 | 1,662 | 28.05% |
| XBI241018P00083000 | 2024-04-22 1:59PM EDT | 83.00 | 5.60 | 3.85 | 4.00 | 0.00 | - | 112 | 120 | 27.86% |
| XBI241018P00084000 | 2024-04-22 1:52PM EDT | 84.00 | 6.05 | 4.25 | 4.35 | 0.00 | - | 1 | 3 | 27.58% |
| XBI241018P00085000 | 2024-05-06 11:29AM EDT | 85.00 | 4.10 | 4.60 | 4.70 | 0.00 | - | 842 | 777 | 27.19% |
| XBI241018P00086000 | 2024-04-22 11:41AM EDT | 86.00 | 7.80 | 4.95 | 5.10 | 0.00 | - | 2 | 0 | 26.92% |
| XBI241018P00087000 | 2024-04-12 3:25PM EDT | 87.00 | 6.40 | 5.40 | 5.50 | 0.00 | - | 2 | 82 | 26.56% |
| XBI241018P00088000 | 2024-04-15 2:21PM EDT | 88.00 | 7.47 | 5.85 | 6.00 | 0.00 | - | 1 | 376 | 26.51% |
| XBI241018P00089000 | 2024-05-01 2:11PM EDT | 89.00 | 7.29 | 6.35 | 6.70 | 0.00 | - | 1 | 4 | 27.21% |
| XBI241018P00090000 | 2024-05-08 10:51AM EDT | 90.00 | 6.45 | 6.80 | 7.05 | +0.05 | +0.78% | 18 | 443 | 26.32% |
| XBI241018P00091000 | 2024-05-06 11:49AM EDT | 91.00 | 6.65 | 7.35 | 7.50 | 0.00 | - | 43 | 44 | 25.75% |
| XBI241018P00093000 | 2024-05-07 3:00PM EDT | 93.00 | 7.85 | 8.50 | 9.15 | 0.00 | - | 137 | 186 | 27.50% |
| XBI241018P00095000 | 2024-04-25 1:25PM EDT | 95.00 | 14.51 | 9.65 | 9.95 | 0.00 | - | 8 | 48 | 25.17% |
| XBI241018P00100000 | 2024-04-18 1:37PM EDT | 100.00 | 17.30 | 13.15 | 13.80 | 0.00 | - | 10 | 506 | 25.84% |
| XBI241018P00105000 | 2024-04-01 9:30AM EDT | 105.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI241018P00110000 | 2024-04-23 10:04AM EDT | 110.00 | 24.50 | 21.55 | 22.60 | 0.00 | - | - | 0 | 27.83% |
| XBI241018P00115000 | 2024-04-16 11:16AM EDT | 115.00 | 28.60 | 24.85 | 27.75 | 0.00 | - | - | 0 | 32.75% |
| XBI241018P00120000 | 2024-02-28 3:55PM EDT | 120.00 | 20.03 | 23.80 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| XBI241018P00145000 | 2024-03-04 1:40PM EDT | 145.00 | 44.20 | 52.20 | 56.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.