Mercados españoles cerrados
S&P 500
5.188,96 +1,26 (+0,02%) Nasdaq
16.302,03 -30,53 (-0,19%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0747 -0,0012 (-0,11%) Petróleo Brent
83,72 +0,56 (+0,67%) Bitcoin EUR
57.986,98 -776,67 (-1,32%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:44PM EDT. Mercado abierto.
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241220C00050000 | 2024-05-03 2:30PM EDT | 50.00 | 41.67 | 39.95 | 41.70 | 0.00 | - | 1 | 1 | 60.91% |
| XBI241220C00057000 | 2024-04-24 1:58PM EDT | 57.00 | 30.00 | 33.35 | 34.95 | 0.00 | - | - | 1 | 52.48% |
| XBI241220C00074000 | 2024-04-22 3:34PM EDT | 74.00 | 15.85 | 19.20 | 19.65 | 0.00 | - | - | 1 | 40.96% |
| XBI241220C00079000 | 2024-04-22 11:58AM EDT | 79.00 | 11.80 | 15.55 | 16.00 | 0.00 | - | - | 95 | 38.71% |
| XBI241220C00080000 | 2024-04-26 10:45AM EDT | 80.00 | 11.20 | 14.85 | 16.75 | 0.00 | - | 1 | 2 | 44.10% |
| XBI241220C00081000 | 2024-04-26 1:05PM EDT | 81.00 | 10.86 | 14.20 | 15.65 | 0.00 | - | 954 | 1,000 | 41.91% |
| XBI241220C00082000 | 2024-04-26 10:46AM EDT | 82.00 | 10.00 | 13.55 | 13.90 | 0.00 | - | 1 | 5 | 37.20% |
| XBI241220C00083000 | 2024-04-30 11:17AM EDT | 83.00 | 10.77 | 12.90 | 13.30 | 0.00 | - | 16 | 17 | 36.99% |
| XBI241220C00085000 | 2024-05-02 3:06PM EDT | 85.00 | 11.70 | 11.70 | 12.10 | 0.00 | - | 4 | 10 | 36.41% |
| XBI241220C00086000 | 2024-04-23 3:54PM EDT | 86.00 | 9.35 | 11.10 | 11.40 | 0.00 | - | - | 26 | 35.66% |
| XBI241220C00090000 | 2024-05-07 11:52AM EDT | 90.00 | 10.00 | 9.00 | 9.50 | 0.00 | - | 5 | 53 | 35.47% |
| XBI241220C00094000 | 2024-04-29 1:58PM EDT | 94.00 | 7.40 | 7.20 | 7.40 | +1.11 | +17.65% | 1 | 1 | 33.67% |
| XBI241220C00095000 | 2024-05-03 11:20AM EDT | 95.00 | 7.60 | 6.80 | 7.00 | 0.00 | - | 50 | 51 | 33.53% |
| XBI241220C00096000 | 2024-05-07 3:32PM EDT | 96.00 | 7.15 | 6.35 | 6.60 | 0.00 | - | 152 | 156 | 33.34% |
| XBI241220C00097000 | 2024-04-25 10:51AM EDT | 97.00 | 3.61 | 6.05 | 6.25 | 0.00 | - | - | 1 | 33.27% |
| XBI241220C00100000 | 2024-05-08 2:32PM EDT | 100.00 | 5.10 | 5.05 | 5.20 | +0.95 | +22.89% | 4 | 25 | 32.75% |
| XBI241220C00103000 | 2024-04-25 1:29PM EDT | 103.00 | 2.51 | 4.15 | 4.90 | 0.00 | - | - | 10 | 34.64% |
| XBI241220C00105000 | 2024-05-07 12:40PM EDT | 105.00 | 4.21 | 3.65 | 3.80 | 0.00 | - | 2 | 5 | 32.15% |
| XBI241220C00107000 | 2024-04-25 2:27PM EDT | 107.00 | 2.00 | 3.20 | 3.35 | 0.00 | - | - | 17 | 32.01% |
| XBI241220C00108000 | 2024-04-30 2:33PM EDT | 108.00 | 2.36 | 3.00 | 3.20 | 0.00 | - | - | 1 | 32.19% |
| XBI241220C00110000 | 2024-05-03 10:05AM EDT | 110.00 | 3.00 | 2.66 | 2.77 | 0.00 | - | 1 | 1 | 31.85% |
| XBI241220C00115000 | 2024-04-26 3:50PM EDT | 115.00 | 1.23 | 1.90 | 2.07 | 0.00 | - | 20 | 20 | 32.02% |
| XBI241220C00121000 | 2024-04-30 12:06PM EDT | 121.00 | 1.00 | 1.29 | 1.45 | 0.00 | - | - | 0 | 32.19% |
| XBI241220C00123000 | 2024-04-30 12:14PM EDT | 123.00 | 0.88 | 1.16 | 1.31 | 0.00 | - | - | 4 | 32.41% |
| XBI241220C00125000 | 2024-05-08 1:05PM EDT | 125.00 | 1.10 | 0.99 | 1.18 | +0.32 | +41.03% | 1 | 4 | 32.59% |
| XBI241220C00126000 | 2024-04-30 12:15PM EDT | 126.00 | 0.73 | 1.00 | 1.10 | 0.00 | - | - | 2 | 32.53% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241220P00056000 | 2024-04-22 3:44PM EDT | 56.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | - | 1,377 | 41.41% |
| XBI241220P00058000 | 2024-04-30 12:16PM EDT | 58.00 | 0.70 | 0.15 | 0.90 | 0.00 | - | 3 | 1 | 40.02% |
| XBI241220P00059000 | 2024-04-25 9:30AM EDT | 59.00 | 1.00 | 0.36 | 0.71 | 0.00 | - | - | 1 | 36.50% |
| XBI241220P00060000 | 2024-05-06 11:51AM EDT | 60.00 | 0.58 | 0.63 | 0.69 | 0.00 | - | 20 | 24 | 35.06% |
| XBI241220P00062000 | 2024-04-30 12:14PM EDT | 62.00 | 1.10 | 0.78 | 0.85 | 0.00 | - | 3 | 1 | 34.45% |
| XBI241220P00065000 | 2024-04-26 1:28PM EDT | 65.00 | 1.67 | 1.07 | 1.14 | 0.00 | - | 1 | 7 | 33.52% |
| XBI241220P00068000 | 2024-04-30 12:07PM EDT | 68.00 | 1.92 | 1.44 | 1.51 | 0.00 | - | 4 | 0 | 32.63% |
| XBI241220P00069000 | 2024-04-25 12:29PM EDT | 69.00 | 2.69 | 1.58 | 1.67 | 0.00 | - | - | 4 | 32.45% |
| XBI241220P00070000 | 2024-05-07 3:33PM EDT | 70.00 | 1.61 | 1.70 | 1.84 | 0.00 | - | 1 | 35 | 32.26% |
| XBI241220P00071000 | 2024-04-19 2:56PM EDT | 71.00 | 3.30 | 1.88 | 1.97 | 0.00 | - | 106 | 106 | 31.75% |
| XBI241220P00072000 | 2024-05-08 12:08PM EDT | 72.00 | 2.09 | 2.03 | 2.16 | -0.63 | -23.16% | 2 | 2 | 31.54% |
| XBI241220P00073000 | 2024-05-01 3:21PM EDT | 73.00 | 2.38 | 2.18 | 2.33 | 0.00 | - | - | 12 | 31.15% |
| XBI241220P00074000 | 2024-04-30 12:05PM EDT | 74.00 | 3.20 | 2.40 | 2.53 | 0.00 | - | - | 4 | 30.87% |
| XBI241220P00075000 | 2024-05-07 3:33PM EDT | 75.00 | 2.59 | 2.60 | 2.80 | +0.10 | +4.02% | 3 | 4 | 30.87% |
| XBI241220P00076000 | 2024-04-29 1:58PM EDT | 76.00 | 3.56 | 2.88 | 2.98 | 0.00 | - | - | 1 | 30.34% |
| XBI241220P00078000 | 2024-04-26 10:45AM EDT | 78.00 | 5.03 | 3.35 | 3.55 | 0.00 | - | 1 | 1 | 30.09% |
| XBI241220P00079000 | 2024-05-06 3:20PM EDT | 79.00 | 3.47 | 3.60 | 3.75 | 0.00 | - | 1 | 1,000 | 29.49% |
| XBI241220P00080000 | 2024-05-08 11:20AM EDT | 80.00 | 3.85 | 3.90 | 4.05 | +0.10 | +2.67% | 2 | 46 | 29.25% |
| XBI241220P00083000 | 2024-04-30 3:53PM EDT | 83.00 | 6.30 | 4.85 | 5.05 | 0.00 | - | 5 | 10 | 28.55% |
| XBI241220P00085000 | 2024-05-06 12:51PM EDT | 85.00 | 5.30 | 5.60 | 5.80 | 0.00 | - | 2 | 124 | 28.05% |
| XBI241220P00090000 | 2024-05-07 3:47PM EDT | 90.00 | 7.25 | 6.95 | 8.00 | 0.00 | - | 14 | 19 | 26.77% |
| XBI241220P00092000 | 2024-04-25 10:26AM EDT | 92.00 | 13.10 | 8.80 | 9.05 | 0.00 | - | - | 1 | 26.36% |
| XBI241220P00095000 | 2024-05-01 2:52PM EDT | 95.00 | 10.71 | 10.40 | 10.75 | 0.00 | - | - | 3 | 25.65% |
| XBI241220P00100000 | 2024-04-26 3:49PM EDT | 100.00 | 17.90 | 13.60 | 15.95 | 0.00 | - | 20 | 22 | 32.07% |
| XBI241220P00110000 | 2024-04-25 10:08AM EDT | 110.00 | 28.55 | 21.45 | 21.85 | 0.00 | - | - | 2 | 21.95% |
| XBI241220P00115000 | 2024-04-22 11:44AM EDT | 115.00 | 32.30 | 26.00 | 27.40 | 0.00 | - | - | 0 | 28.66% |
© 2024 Yahoo. Todos los derechos reservados.