Mercados españoles abiertos en 8 hrs 1 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0753 -0,0006 (-0,05%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.960,37 -1.524,22 (-2,61%)
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 comprapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI251219C00035000 | 2024-04-19 2:40PM EDT | 35.00 | 49.00 | 53.50 | 57.90 | 0.00 | - | 1 | 1 | 55.03% |
| XBI251219C00040000 | 2024-05-06 1:15PM EDT | 40.00 | 52.55 | 49.95 | 53.30 | 0.00 | - | 1 | 11 | 54.93% |
| XBI251219C00050000 | 2024-04-30 11:09AM EDT | 50.00 | 39.50 | 42.05 | 43.20 | 0.00 | - | 3 | 8 | 50.05% |
| XBI251219C00055000 | 2023-12-07 3:15PM EDT | 55.00 | 32.00 | 39.40 | 41.00 | 0.00 | - | 2 | 2 | 51.93% |
| XBI251219C00060000 | 2024-03-01 4:45PM EDT | 60.00 | 46.15 | 39.00 | 42.50 | 0.00 | - | 15 | 7 | 64.27% |
| XBI251219C00067000 | 2023-12-21 11:09AM EDT | 67.00 | 26.88 | 29.30 | 30.35 | 0.00 | - | - | 1 | 43.90% |
| XBI251219C00069000 | 2024-02-09 2:26PM EDT | 69.00 | 31.00 | 35.50 | 40.00 | 0.00 | - | - | 0 | 68.46% |
| XBI251219C00070000 | 2024-01-04 10:30AM EDT | 70.00 | 28.75 | 26.55 | 29.75 | 0.00 | - | 24 | 75 | 47.11% |
| XBI251219C00072000 | 2024-02-27 1:14PM EDT | 72.00 | 36.88 | 29.85 | 33.00 | 0.00 | - | 20 | 10 | 54.60% |
| XBI251219C00075000 | 2024-04-18 10:13AM EDT | 75.00 | 21.00 | 23.70 | 24.55 | 0.00 | - | 15 | 28 | 40.24% |
| XBI251219C00077000 | 2023-12-01 4:42PM EDT | 77.00 | 15.95 | 22.95 | 27.40 | 0.00 | - | 2 | 4 | 50.21% |
| XBI251219C00078000 | 2023-09-15 12:43PM EDT | 78.00 | 15.65 | 10.10 | 12.05 | 0.00 | - | 1 | 1 | 10.49% |
| XBI251219C00079000 | 2023-04-14 10:13AM EDT | 79.00 | 18.45 | 21.00 | 26.00 | 0.00 | - | - | 1 | 48.99% |
| XBI251219C00080000 | 2024-02-27 1:15PM EDT | 80.00 | 31.36 | 24.45 | 27.50 | 0.00 | - | 20 | 50 | 50.04% |
| XBI251219C00082000 | 2023-08-18 3:11PM EDT | 82.00 | 14.50 | 13.15 | 14.15 | 0.00 | - | 2 | 1 | 23.58% |
| XBI251219C00083000 | 2024-02-23 4:24PM EDT | 83.00 | 24.64 | 22.45 | 26.00 | 0.00 | - | 1 | 16 | 53.24% |
| XBI251219C00084000 | 2024-04-19 1:36PM EDT | 84.00 | 14.50 | 17.60 | 19.25 | 0.00 | - | 1 | 4 | 38.08% |
| XBI251219C00085000 | 2024-05-03 11:51AM EDT | 85.00 | 20.22 | 17.95 | 19.75 | 0.00 | - | 1 | 67 | 40.30% |
| XBI251219C00090000 | 2024-04-17 10:56AM EDT | 90.00 | 13.70 | 15.35 | 17.50 | 0.00 | - | 10 | 577 | 39.87% |
| XBI251219C00095000 | 2024-04-10 9:50AM EDT | 95.00 | 13.30 | 13.10 | 13.70 | 0.00 | - | 15 | 181 | 35.56% |
| XBI251219C00100000 | 2024-05-01 3:17PM EDT | 100.00 | 11.55 | 11.05 | 11.75 | 0.00 | - | 4 | 273 | 34.96% |
| XBI251219C00105000 | 2024-04-23 3:16PM EDT | 105.00 | 8.30 | 9.40 | 9.95 | 0.00 | - | 4 | 1,292 | 34.24% |
| XBI251219C00110000 | 2024-05-03 10:52AM EDT | 110.00 | 8.89 | 7.90 | 8.30 | 0.00 | - | 3 | 101 | 33.42% |
| XBI251219C00115000 | 2024-04-19 12:10PM EDT | 115.00 | 4.80 | 6.50 | 6.95 | 0.00 | - | 2 | 291 | 32.87% |
| XBI251219C00120000 | 2024-04-19 10:57AM EDT | 120.00 | 4.00 | 5.50 | 6.05 | 0.00 | - | 5 | 1,024 | 33.03% |
| XBI251219C00125000 | 2024-03-01 1:57PM EDT | 125.00 | 9.79 | 5.35 | 8.50 | 0.00 | - | 2 | 20 | 41.19% |
| XBI251219C00130000 | 2024-04-08 1:39PM EDT | 130.00 | 5.75 | 3.80 | 4.20 | 0.00 | - | 3 | 40 | 32.19% |
| XBI251219C00135000 | 2024-03-07 11:36AM EDT | 135.00 | 5.50 | 1.82 | 5.10 | 0.00 | - | 2 | 2,133 | 36.54% |
| XBI251219C00150000 | 2024-04-30 10:17AM EDT | 150.00 | 1.50 | 1.80 | 2.30 | 0.00 | - | - | 2 | 32.35% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI251219P00035000 | 2024-03-27 2:50PM EDT | 35.00 | 0.32 | 0.00 | 0.74 | 0.00 | - | 6 | 5 | 45.97% |
| XBI251219P00040000 | 2024-01-30 2:33PM EDT | 40.00 | 0.86 | 0.00 | 1.40 | 0.00 | - | 1 | 644 | 46.59% |
| XBI251219P00045000 | 2024-05-08 12:46PM EDT | 45.00 | 0.62 | 0.62 | 1.18 | -1.39 | -69.15% | 1 | 463 | 38.95% |
| XBI251219P00050000 | 2024-05-03 10:43AM EDT | 50.00 | 1.00 | 1.03 | 1.27 | 0.00 | - | 15 | 6,416 | 34.52% |
| XBI251219P00055000 | 2024-03-20 1:45PM EDT | 55.00 | 1.79 | 1.96 | 2.17 | 0.00 | - | 2 | 3,573 | 34.99% |
| XBI251219P00060000 | 2024-05-06 11:07AM EDT | 60.00 | 2.25 | 2.23 | 2.57 | 0.00 | - | 5 | 2,924 | 31.95% |
| XBI251219P00065000 | 2024-02-15 4:59PM EDT | 65.00 | 3.70 | 2.53 | 3.80 | 0.00 | - | 3 | 430 | 31.84% |
| XBI251219P00066000 | 2024-03-01 1:25PM EDT | 66.00 | 2.30 | 2.35 | 3.80 | 0.00 | - | 1 | 41 | 30.84% |
| XBI251219P00067000 | 2023-08-18 12:19PM EDT | 67.00 | 6.85 | 6.05 | 6.40 | 0.00 | - | 4 | 22 | 38.30% |
| XBI251219P00068000 | 2023-09-06 12:00PM EDT | 68.00 | 6.35 | 7.50 | 7.95 | 0.00 | - | 1 | 16 | 41.85% |
| XBI251219P00069000 | 2024-04-19 12:53PM EDT | 69.00 | 5.15 | 4.00 | 4.40 | 0.00 | - | 3 | 26 | 29.84% |
| XBI251219P00070000 | 2024-03-14 11:24AM EDT | 70.00 | 4.10 | 4.20 | 4.60 | 0.00 | - | 3 | 3,889 | 29.46% |
| XBI251219P00071000 | 2023-10-23 2:34PM EDT | 71.00 | 11.85 | 7.00 | 9.50 | 0.00 | - | 2 | 14 | 42.66% |
| XBI251219P00072000 | 2023-08-18 10:05AM EDT | 72.00 | 8.60 | 6.90 | 8.50 | 0.00 | - | 2 | 4 | 38.65% |
| XBI251219P00073000 | 2023-12-14 3:30PM EDT | 73.00 | 7.17 | 6.55 | 7.25 | 0.00 | - | 1 | 4 | 34.02% |
| XBI251219P00074000 | 2024-02-12 1:38PM EDT | 74.00 | 5.75 | 4.20 | 5.95 | 0.00 | - | 20 | 339 | 29.31% |
| XBI251219P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 6.55 | 5.60 | 7.95 | 0.00 | - | 2 | 57 | 33.67% |
| XBI251219P00076000 | 2024-04-15 3:10PM EDT | 76.00 | 5.25 | 5.90 | 8.25 | 0.00 | - | 2 | 11 | 33.33% |
| XBI251219P00077000 | 2024-02-28 1:02PM EDT | 77.00 | 4.70 | 4.50 | 6.40 | 0.00 | - | 1 | 27 | 27.36% |
| XBI251219P00078000 | 2024-02-27 2:36PM EDT | 78.00 | 4.95 | 4.75 | 6.70 | 0.00 | - | 8 | 1,728 | 27.07% |
| XBI251219P00079000 | 2024-01-18 3:09PM EDT | 79.00 | 9.45 | 5.30 | 8.15 | 0.00 | - | 41 | 66 | 29.67% |
| XBI251219P00080000 | 2024-04-26 1:00PM EDT | 80.00 | 8.70 | 7.20 | 8.20 | 0.00 | - | 1 | 716 | 28.67% |
| XBI251219P00081000 | 2024-04-11 10:32AM EDT | 81.00 | 6.75 | 7.60 | 9.05 | 0.00 | - | 10 | 17 | 29.61% |
| XBI251219P00082000 | 2024-04-16 12:58PM EDT | 82.00 | 8.60 | 7.95 | 9.15 | 0.00 | - | 5 | 42 | 28.70% |
| XBI251219P00083000 | 2024-05-03 2:29PM EDT | 83.00 | 8.10 | 8.35 | 9.55 | 0.00 | - | 13 | 81 | 28.49% |
| XBI251219P00084000 | 2024-03-11 3:30PM EDT | 84.00 | 7.68 | 6.70 | 9.75 | 0.00 | - | 1 | 26 | 27.78% |
| XBI251219P00085000 | 2024-04-26 1:00PM EDT | 85.00 | 10.90 | 9.15 | 10.65 | 0.00 | - | 5 | 279 | 28.69% |
| XBI251219P00090000 | 2024-05-03 10:52AM EDT | 90.00 | 10.90 | 11.40 | 11.90 | 0.00 | - | 3 | 813 | 25.31% |
| XBI251219P00095000 | 2023-05-11 1:34PM EDT | 95.00 | 18.60 | 14.80 | 19.25 | 0.00 | - | - | 35 | 34.84% |
| XBI251219P00100000 | 2024-02-28 10:45AM EDT | 100.00 | 11.95 | 12.85 | 15.60 | 0.00 | - | 1 | 65 | 19.14% |
| XBI251219P00105000 | 2023-09-15 10:08AM EDT | 105.00 | 27.76 | 34.60 | 36.70 | 0.00 | - | - | 0 | 56.04% |
| XBI251219P00110000 | 2023-09-07 9:38AM EDT | 110.00 | 31.03 | 35.90 | 39.75 | 0.00 | - | 1 | 0 | 52.75% |
| XBI251219P00120000 | 2023-05-12 10:21AM EDT | 120.00 | 36.00 | 31.50 | 36.00 | 0.00 | - | 5 | 15 | 30.68% |
| XBI251219P00125000 | 2023-12-27 12:40PM EDT | 125.00 | 35.38 | 35.05 | 37.70 | 0.00 | - | - | 1 | 22.81% |
© 2024 Yahoo. Todos los derechos reservados.