Mercados españoles abiertos en 5 hrs 22 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.237,96 +35,59 (+0,09%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.188,11 -962,85 (-1,66%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250117C00035000 | 2024-03-19 12:52PM EDT | 35.00 | 60.50 | 48.75 | 50.35 | 0.00 | - | 1 | 14 | 0.00% |
| XBI250117C00040000 | 2024-04-19 9:43AM EDT | 40.00 | 45.00 | 48.40 | 51.20 | 0.00 | - | 4 | 112 | 60.16% |
| XBI250117C00045000 | 2024-03-07 12:58PM EDT | 45.00 | 54.06 | 44.95 | 48.15 | 0.00 | - | 1 | 240 | 72.82% |
| XBI250117C00050000 | 2024-04-02 9:43AM EDT | 50.00 | 43.63 | 38.70 | 41.70 | 0.00 | - | 4 | 51 | 50.59% |
| XBI250117C00055000 | 2024-03-18 9:44AM EDT | 55.00 | 39.45 | 30.70 | 32.95 | 0.00 | - | 1 | 64 | 0.00% |
| XBI250117C00060000 | 2024-05-06 12:08PM EDT | 60.00 | 32.86 | 31.25 | 33.20 | 0.00 | - | 3 | 50 | 52.25% |
| XBI250117C00065000 | 2024-04-03 2:06PM EDT | 65.00 | 29.47 | 27.65 | 29.25 | 0.00 | - | 1 | 302 | 51.44% |
| XBI250117C00070000 | 2024-05-07 2:09PM EDT | 70.00 | 23.70 | 22.55 | 24.05 | 0.00 | - | 8 | 2,076 | 46.52% |
| XBI250117C00074000 | 2024-03-07 3:28PM EDT | 74.00 | 29.85 | 19.85 | 22.75 | 0.00 | - | 1 | 447 | 51.78% |
| XBI250117C00075000 | 2024-05-02 9:35AM EDT | 75.00 | 18.60 | 18.15 | 21.00 | 0.00 | - | 1 | 827 | 46.98% |
| XBI250117C00076000 | 2024-04-17 12:44PM EDT | 76.00 | 15.65 | 18.20 | 18.75 | 0.00 | - | 6 | 18 | 40.19% |
| XBI250117C00077000 | 2024-04-29 2:36PM EDT | 77.00 | 16.45 | 16.65 | 18.65 | 0.00 | - | 2 | 369 | 42.26% |
| XBI250117C00078000 | 2024-02-26 11:07AM EDT | 78.00 | 23.70 | 20.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| XBI250117C00079000 | 2024-04-16 12:13PM EDT | 79.00 | 14.60 | 15.65 | 16.50 | 0.00 | - | 3 | 561 | 38.42% |
| XBI250117C00080000 | 2024-05-03 10:00AM EDT | 80.00 | 17.70 | 14.50 | 16.80 | 0.00 | - | 2 | 1,875 | 41.76% |
| XBI250117C00081000 | 2024-04-29 12:13PM EDT | 81.00 | 13.00 | 14.75 | 15.10 | 0.00 | - | 3 | 2,353 | 37.45% |
| XBI250117C00082000 | 2024-05-06 10:01AM EDT | 82.00 | 15.25 | 14.10 | 14.50 | 0.00 | - | 3 | 68 | 37.27% |
| XBI250117C00083000 | 2024-04-29 11:50AM EDT | 83.00 | 11.58 | 13.50 | 14.30 | 0.00 | - | 6 | 119 | 38.50% |
| XBI250117C00084000 | 2024-05-02 10:03AM EDT | 84.00 | 12.07 | 12.95 | 13.20 | 0.00 | - | 5 | 374 | 36.41% |
| XBI250117C00085000 | 2024-05-08 2:05PM EDT | 85.00 | 12.00 | 12.35 | 12.55 | -1.03 | -7.90% | 3 | 910 | 35.91% |
| XBI250117C00086000 | 2024-04-24 10:22AM EDT | 86.00 | 10.00 | 11.80 | 12.00 | 0.00 | - | 1 | 591 | 35.72% |
| XBI250117C00087000 | 2024-05-08 2:50PM EDT | 87.00 | 11.25 | 11.20 | 11.45 | +1.90 | +20.32% | 6 | 110 | 35.47% |
| XBI250117C00088000 | 2024-05-03 9:52AM EDT | 88.00 | 12.20 | 10.65 | 10.90 | 0.00 | - | 15 | 1,557 | 35.19% |
| XBI250117C00089000 | 2024-05-08 2:50PM EDT | 89.00 | 10.20 | 10.15 | 10.40 | 0.00 | - | 31 | 772 | 35.02% |
| XBI250117C00090000 | 2024-05-08 2:03PM EDT | 90.00 | 9.20 | 9.65 | 9.90 | -1.60 | -14.81% | 12 | 6,198 | 34.80% |
| XBI250117C00091000 | 2024-05-07 3:01PM EDT | 91.00 | 9.79 | 9.15 | 9.40 | 0.00 | - | 1 | 846 | 34.53% |
| XBI250117C00092000 | 2024-05-08 2:59PM EDT | 92.00 | 8.74 | 8.70 | 8.90 | +1.49 | +20.55% | 5 | 818 | 34.22% |
| XBI250117C00093000 | 2024-05-08 3:14PM EDT | 93.00 | 8.00 | 8.25 | 8.45 | -0.80 | -9.09% | 2 | 1,680 | 34.03% |
| XBI250117C00094000 | 2024-04-19 10:40AM EDT | 94.00 | 5.90 | 6.85 | 8.00 | 0.00 | - | 10 | 520 | 33.78% |
| XBI250117C00095000 | 2024-05-06 2:55PM EDT | 95.00 | 8.25 | 7.40 | 7.65 | 0.00 | - | 1 | 746 | 33.83% |
| XBI250117C00096000 | 2024-05-02 12:21PM EDT | 96.00 | 6.80 | 7.00 | 7.20 | 0.00 | - | 1 | 200 | 33.49% |
| XBI250117C00097000 | 2024-04-25 2:34PM EDT | 97.00 | 4.35 | 5.95 | 6.85 | 0.00 | - | 4 | 662 | 33.44% |
| XBI250117C00098000 | 2024-05-08 3:29PM EDT | 98.00 | 6.32 | 6.25 | 6.50 | +1.10 | +21.07% | 35 | 136 | 33.34% |
| XBI250117C00100000 | 2024-05-08 2:37PM EDT | 100.00 | 5.70 | 5.60 | 5.80 | -0.35 | -5.79% | 178 | 11,397 | 33.01% |
| XBI250117C00105000 | 2024-05-08 12:27PM EDT | 105.00 | 4.30 | 4.20 | 4.40 | -0.60 | -12.24% | 40 | 2,430 | 32.63% |
| XBI250117C00110000 | 2024-05-08 2:32PM EDT | 110.00 | 3.20 | 3.10 | 3.30 | -0.50 | -13.51% | 163 | 963 | 32.32% |
| XBI250117C00115000 | 2024-05-03 3:49PM EDT | 115.00 | 2.68 | 2.16 | 2.46 | 0.00 | - | 7 | 1,941 | 32.11% |
| XBI250117C00120000 | 2024-05-03 10:00AM EDT | 120.00 | 2.18 | 1.45 | 1.88 | 0.00 | - | 2 | 4,668 | 32.28% |
| XBI250117C00125000 | 2024-05-08 2:30PM EDT | 125.00 | 1.35 | 1.15 | 1.45 | -0.08 | -5.59% | 15 | 761 | 32.53% |
| XBI250117C00130000 | 2024-05-06 1:56PM EDT | 130.00 | 1.26 | 0.98 | 1.14 | 0.00 | - | 7 | 1,154 | 32.94% |
| XBI250117C00135000 | 2024-05-03 3:02PM EDT | 135.00 | 0.88 | 0.58 | 0.87 | 0.00 | - | 73 | 3,087 | 33.08% |
| XBI250117C00140000 | 2024-05-03 11:24AM EDT | 140.00 | 0.71 | 0.60 | 0.97 | 0.00 | - | 3 | 367 | 36.04% |
| XBI250117C00145000 | 2024-03-01 1:20PM EDT | 145.00 | 1.94 | 0.33 | 1.29 | 0.00 | - | 87 | 82 | 40.63% |
| XBI250117C00150000 | 2024-05-02 11:55AM EDT | 150.00 | 0.48 | 0.43 | 0.55 | 0.00 | - | 5 | 137 | 35.65% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250117P00035000 | 2024-04-15 3:27PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 150 | 25.00% |
| XBI250117P00040000 | 2024-02-27 1:53PM EDT | 40.00 | 0.40 | 0.00 | 0.29 | 0.00 | - | 1 | 1,419 | 51.07% |
| XBI250117P00045000 | 2024-04-11 3:28PM EDT | 45.00 | 0.12 | 0.02 | 0.00 | 0.00 | - | 30 | 2,021 | 12.50% |
| XBI250117P00050000 | 2024-05-02 3:01PM EDT | 50.00 | 0.25 | 0.06 | 0.00 | 0.00 | - | 1 | 3,675 | 12.50% |
| XBI250117P00055000 | 2024-04-22 3:44PM EDT | 55.00 | 0.73 | 0.17 | 0.80 | 0.00 | - | 399 | 1,308 | 40.43% |
| XBI250117P00060000 | 2024-05-02 3:01PM EDT | 60.00 | 0.85 | 0.47 | 0.84 | 0.00 | - | 3 | 2,426 | 34.82% |
| XBI250117P00065000 | 2024-05-07 3:36PM EDT | 65.00 | 1.25 | 1.20 | 1.33 | +0.07 | +5.93% | 1 | 12,635 | 33.20% |
| XBI250117P00070000 | 2024-05-08 2:33PM EDT | 70.00 | 1.97 | 1.90 | 2.01 | +0.14 | +7.65% | 53 | 12,368 | 31.54% |
| XBI250117P00074000 | 2024-05-01 3:11PM EDT | 74.00 | 2.90 | 2.66 | 2.81 | 0.00 | - | 100 | 4,533 | 30.60% |
| XBI250117P00075000 | 2024-05-08 12:34PM EDT | 75.00 | 3.02 | 2.88 | 3.05 | +0.22 | +7.86% | 4 | 15,211 | 30.40% |
| XBI250117P00076000 | 2024-05-08 3:22PM EDT | 76.00 | 3.20 | 3.10 | 3.30 | +0.20 | +6.67% | 2 | 3,285 | 30.18% |
| XBI250117P00077000 | 2024-05-03 9:53AM EDT | 77.00 | 3.00 | 3.35 | 3.55 | 0.00 | - | 1 | 1,444 | 29.90% |
| XBI250117P00078000 | 2024-04-30 3:06PM EDT | 78.00 | 4.60 | 3.60 | 3.80 | 0.00 | - | 61 | 2,849 | 29.55% |
| XBI250117P00079000 | 2024-05-08 3:29PM EDT | 79.00 | 3.99 | 3.90 | 4.05 | -0.41 | -9.32% | 35 | 2,405 | 29.16% |
| XBI250117P00080000 | 2024-05-03 2:25PM EDT | 80.00 | 4.05 | 4.20 | 4.35 | 0.00 | - | 2 | 10,963 | 28.90% |
| XBI250117P00081000 | 2024-05-08 10:52AM EDT | 81.00 | 4.50 | 4.50 | 4.70 | -0.60 | -11.76% | 26 | 1,846 | 28.78% |
| XBI250117P00082000 | 2024-05-08 1:37PM EDT | 82.00 | 5.10 | 4.85 | 5.00 | +0.45 | +9.68% | 22 | 565 | 28.41% |
| XBI250117P00083000 | 2024-05-07 3:06PM EDT | 83.00 | 4.95 | 5.15 | 5.35 | 0.00 | - | 2 | 904 | 28.15% |
| XBI250117P00084000 | 2024-05-07 12:15PM EDT | 84.00 | 5.35 | 5.55 | 5.70 | 0.00 | - | 30 | 157 | 27.84% |
| XBI250117P00085000 | 2024-05-08 10:52AM EDT | 85.00 | 5.95 | 5.90 | 6.10 | +0.15 | +2.59% | 38 | 4,650 | 27.64% |
| XBI250117P00086000 | 2024-05-08 10:50AM EDT | 86.00 | 6.55 | 6.30 | 6.50 | -1.30 | -16.56% | 10 | 577 | 27.39% |
| XBI250117P00087000 | 2024-05-08 10:51AM EDT | 87.00 | 6.95 | 6.75 | 6.95 | -2.45 | -26.06% | 8 | 309 | 27.23% |
| XBI250117P00088000 | 2024-05-08 10:51AM EDT | 88.00 | 7.35 | 7.15 | 7.35 | -0.50 | -6.37% | 10 | 5,808 | 26.85% |
| XBI250117P00089000 | 2024-05-08 10:53AM EDT | 89.00 | 7.60 | 7.65 | 7.85 | +0.15 | +2.01% | 24 | 471 | 26.74% |
| XBI250117P00090000 | 2024-05-08 9:36AM EDT | 90.00 | 7.80 | 8.10 | 8.30 | +0.21 | +2.77% | 3 | 8,749 | 26.39% |
| XBI250117P00091000 | 2024-05-07 11:57AM EDT | 91.00 | 8.30 | 8.60 | 8.80 | 0.00 | - | 7 | 526 | 26.15% |
| XBI250117P00092000 | 2024-05-07 1:42PM EDT | 92.00 | 8.85 | 9.15 | 9.35 | 0.00 | - | 2 | 297 | 26.01% |
| XBI250117P00093000 | 2024-04-15 2:52PM EDT | 93.00 | 11.75 | 9.65 | 9.85 | 0.00 | - | 1 | 99 | 25.64% |
| XBI250117P00094000 | 2024-05-03 11:34AM EDT | 94.00 | 9.65 | 10.20 | 10.45 | 0.00 | - | 1 | 2,041 | 25.54% |
| XBI250117P00095000 | 2024-05-01 12:25PM EDT | 95.00 | 12.65 | 10.75 | 11.00 | 0.00 | - | 3 | 2,293 | 25.20% |
| XBI250117P00096000 | 2024-03-06 10:30AM EDT | 96.00 | 7.70 | 10.25 | 13.05 | 0.00 | - | 1 | 12 | 29.97% |
| XBI250117P00097000 | 2024-04-19 10:08AM EDT | 97.00 | 15.40 | 12.00 | 12.25 | 0.00 | - | 4 | 4,005 | 24.84% |
| XBI250117P00098000 | 2024-04-17 2:45PM EDT | 98.00 | 15.15 | 12.60 | 12.90 | 0.00 | - | 2 | 934 | 24.64% |
| XBI250117P00100000 | 2024-05-03 11:59AM EDT | 100.00 | 14.35 | 13.90 | 15.10 | 0.00 | - | 371 | 1,119 | 27.37% |
| XBI250117P00105000 | 2024-05-06 2:51PM EDT | 105.00 | 17.00 | 17.55 | 18.85 | 0.00 | - | 40 | 2,109 | 27.05% |
| XBI250117P00110000 | 2024-05-06 3:57PM EDT | 110.00 | 21.00 | 19.90 | 23.95 | 0.00 | - | 979 | 2,525 | 31.34% |
| XBI250117P00115000 | 2024-04-26 10:56AM EDT | 115.00 | 32.06 | 26.10 | 27.25 | 0.00 | - | 2 | 8 | 26.47% |
| XBI250117P00120000 | 2024-05-03 10:09AM EDT | 120.00 | 29.23 | 30.35 | 31.75 | 0.00 | - | 5 | 6 | 25.98% |
| XBI250117P00125000 | 2024-04-16 3:48PM EDT | 125.00 | 38.79 | 34.90 | 37.75 | 0.00 | - | 2,470 | 0 | 35.01% |
| XBI250117P00130000 | 2024-02-27 12:24PM EDT | 130.00 | 29.50 | 32.90 | 37.25 | 0.00 | - | - | 0 | 0.00% |
| XBI250117P00135000 | 2024-02-27 12:44PM EDT | 135.00 | 33.95 | 37.50 | 42.25 | 0.00 | - | 2 | 3 | 0.00% |
| XBI250117P00140000 | 2024-03-04 10:54AM EDT | 140.00 | 38.50 | 47.15 | 51.00 | 0.00 | - | 1 | 0 | 24.85% |
| XBI250117P00145000 | 2024-03-12 10:54AM EDT | 145.00 | 48.50 | 52.90 | 56.55 | 0.00 | - | 1 | 0 | 35.19% |
| XBI250117P00150000 | 2024-03-08 2:33PM EDT | 150.00 | 51.01 | 57.80 | 61.65 | 0.00 | - | 2 | 0 | 38.09% |
© 2024 Yahoo. Todos los derechos reservados.