Mercados españoles abiertos en 1 hr 58 mins
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.230,31 -604,79 (-1,56%) Dólar/Euro
1,0745 -0,0014 (-0,13%) Petróleo Brent
82,74 -0,42 (-0,51%) Bitcoin EUR
58.212,33 -852,72 (-1,44%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI260116C00035000 | 2023-12-20 11:09AM EDT | 35.00 | 54.00 | 52.00 | 57.00 | 0.00 | - | 1 | 13 | 54.13% |
| XBI260116C00040000 | 2024-02-02 10:48AM EDT | 40.00 | 50.84 | 62.40 | 66.50 | 0.00 | - | 2 | 18 | 113.22% |
| XBI260116C00045000 | 2023-10-27 10:15AM EDT | 45.00 | 26.55 | 31.60 | 34.25 | 0.00 | - | 10 | 0 | 0.00% |
| XBI260116C00050000 | 2024-04-25 2:25PM EDT | 50.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI260116C00055000 | 2023-11-16 3:28PM EDT | 55.00 | 23.75 | 36.70 | 39.25 | 0.00 | - | 5 | 20 | 42.38% |
| XBI260116C00060000 | 2024-01-05 3:56PM EDT | 60.00 | 36.67 | 33.65 | 35.95 | 0.00 | - | 30 | 30 | 43.22% |
| XBI260116C00065000 | 2024-04-29 11:04AM EDT | 65.00 | 28.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI260116C00067000 | 2024-01-19 2:00PM EDT | 67.00 | 29.82 | 33.60 | 36.75 | 0.00 | - | 1 | 1 | 53.93% |
| XBI260116C00068000 | 2023-11-29 1:28PM EDT | 68.00 | 19.15 | 30.30 | 32.55 | 0.00 | - | 1 | 3 | 47.96% |
| XBI260116C00069000 | 2024-02-12 4:12PM EDT | 69.00 | 32.25 | 34.00 | 37.60 | 0.00 | - | 15 | 15 | 58.59% |
| XBI260116C00070000 | 2024-05-03 3:54PM EDT | 70.00 | 29.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XBI260116C00071000 | 2024-02-12 2:41PM EDT | 71.00 | 30.90 | 30.90 | 37.40 | 0.00 | - | 15 | 16 | 56.72% |
| XBI260116C00072000 | 2024-03-06 4:21PM EDT | 72.00 | 36.70 | 25.50 | 29.50 | 0.00 | - | 3 | 40 | 45.56% |
| XBI260116C00073000 | 2024-03-05 3:51PM EDT | 73.00 | 35.78 | 25.55 | 28.50 | 0.00 | - | 12 | 20 | 44.32% |
| XBI260116C00074000 | 2024-02-09 12:13PM EDT | 74.00 | 27.10 | 33.00 | 36.50 | 0.00 | - | 3 | 10 | 62.01% |
| XBI260116C00075000 | 2024-03-19 11:40AM EDT | 75.00 | 29.00 | 19.90 | 21.80 | 0.00 | - | 1 | 37 | 29.60% |
| XBI260116C00076000 | 2024-04-23 2:25PM EDT | 76.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI260116C00077000 | 2024-03-06 4:21PM EDT | 77.00 | 33.30 | 22.50 | 26.50 | 0.00 | - | 3 | 16 | 44.46% |
| XBI260116C00079000 | 2024-01-05 2:07PM EDT | 79.00 | 24.20 | 21.30 | 24.30 | 0.00 | - | 5 | 15 | 41.47% |
| XBI260116C00080000 | 2024-05-06 2:22PM EDT | 80.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XBI260116C00082000 | 2024-03-04 4:49PM EDT | 82.00 | 30.48 | 19.80 | 23.50 | 0.00 | - | 2 | 12 | 42.96% |
| XBI260116C00083000 | 2024-04-26 3:18PM EDT | 83.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI260116C00084000 | 2024-04-26 11:11AM EDT | 84.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI260116C00085000 | 2024-05-03 1:01PM EDT | 85.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XBI260116C00086000 | 2024-04-23 2:56PM EDT | 86.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XBI260116C00087000 | 2024-04-19 12:31PM EDT | 87.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XBI260116C00088000 | 2024-04-24 12:31PM EDT | 88.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI260116C00089000 | 2024-05-01 1:05PM EDT | 89.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI260116C00090000 | 2024-05-06 11:38AM EDT | 90.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XBI260116C00091000 | 2024-04-11 9:37AM EDT | 91.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| XBI260116C00095000 | 2024-04-26 11:26AM EDT | 95.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XBI260116C00100000 | 2024-05-07 10:57AM EDT | 100.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| XBI260116C00105000 | 2024-05-06 11:38AM EDT | 105.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XBI260116C00110000 | 2024-05-07 10:32AM EDT | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XBI260116C00115000 | 2024-04-26 3:47PM EDT | 115.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| XBI260116C00120000 | 2024-04-25 11:39AM EDT | 120.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XBI260116C00125000 | 2024-05-07 9:40AM EDT | 125.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XBI260116C00130000 | 2024-05-06 2:00PM EDT | 130.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI260116C00135000 | 2024-04-26 12:17PM EDT | 135.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XBI260116C00140000 | 2024-03-14 1:19PM EDT | 140.00 | 4.50 | 2.51 | 3.05 | 0.00 | - | 1 | 1 | 30.57% |
| XBI260116C00150000 | 2024-04-29 10:59AM EDT | 150.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI260116P00035000 | 2024-04-24 3:21PM EDT | 35.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI260116P00040000 | 2024-03-04 10:43AM EDT | 40.00 | 0.55 | 0.28 | 1.00 | 0.00 | - | 10 | 11 | 42.43% |
| XBI260116P00045000 | 2024-01-10 12:07PM EDT | 45.00 | 1.38 | 0.80 | 1.55 | 0.00 | - | 2 | 13 | 41.44% |
| XBI260116P00050000 | 2024-04-26 10:34AM EDT | 50.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI260116P00055000 | 2024-04-18 3:58PM EDT | 55.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| XBI260116P00060000 | 2024-04-19 2:06PM EDT | 60.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI260116P00065000 | 2024-03-12 11:11AM EDT | 65.00 | 3.20 | 2.22 | 3.65 | 0.00 | - | 10 | 4,890 | 31.32% |
| XBI260116P00067000 | 2024-03-19 11:06AM EDT | 67.00 | 3.42 | 4.40 | 4.65 | 0.00 | - | 1 | 527 | 32.73% |
| XBI260116P00068000 | 2023-11-09 11:46AM EDT | 68.00 | 9.50 | 6.20 | 6.90 | 0.00 | - | 5 | 26 | 38.62% |
| XBI260116P00069000 | 2024-01-31 2:50PM EDT | 69.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 739 | 6.25% |
| XBI260116P00070000 | 2024-04-24 3:21PM EDT | 70.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI260116P00071000 | 2024-02-02 1:34PM EDT | 71.00 | 6.15 | 2.86 | 4.45 | 0.00 | - | 94 | 54 | 28.17% |
| XBI260116P00072000 | 2024-04-03 9:41AM EDT | 72.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| XBI260116P00073000 | 2024-02-02 1:35PM EDT | 73.00 | 6.70 | 3.20 | 5.30 | 0.00 | - | 42 | 42 | 28.71% |
| XBI260116P00074000 | 2024-05-06 2:37PM EDT | 74.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| XBI260116P00075000 | 2024-05-06 2:57PM EDT | 75.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| XBI260116P00076000 | 2024-02-28 1:08PM EDT | 76.00 | 4.65 | 4.45 | 6.35 | 0.00 | - | 1 | 107 | 28.55% |
| XBI260116P00077000 | 2024-02-28 1:07PM EDT | 77.00 | 4.85 | 4.70 | 6.65 | 0.00 | - | 1 | 46 | 28.30% |
| XBI260116P00078000 | 2024-03-11 2:05PM EDT | 78.00 | 6.10 | 5.30 | 8.05 | 0.00 | - | 1 | 47 | 30.80% |
| XBI260116P00079000 | 2024-05-06 2:58PM EDT | 79.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| XBI260116P00080000 | 2024-05-07 3:06PM EDT | 80.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XBI260116P00081000 | 2024-04-26 12:37PM EDT | 81.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XBI260116P00082000 | 2024-03-11 1:53PM EDT | 82.00 | 7.30 | 6.30 | 9.35 | 0.00 | - | 1 | 79 | 29.55% |
| XBI260116P00083000 | 2024-01-25 11:06AM EDT | 83.00 | 10.20 | 7.05 | 9.40 | 0.00 | - | 12 | 24 | 28.55% |
| XBI260116P00084000 | 2024-04-19 3:19PM EDT | 84.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| XBI260116P00085000 | 2024-04-04 12:10PM EDT | 85.00 | 9.55 | 8.85 | 9.90 | 0.00 | - | 1,675 | 2,351 | 27.44% |
| XBI260116P00086000 | 2024-01-25 11:20AM EDT | 86.00 | 11.30 | 8.05 | 10.55 | 0.00 | - | 740 | 710 | 27.76% |
| XBI260116P00087000 | 2024-02-27 1:54PM EDT | 87.00 | 7.50 | 7.65 | 10.00 | 0.00 | - | 2 | 214 | 25.38% |
| XBI260116P00088000 | 2024-01-25 10:55AM EDT | 88.00 | 12.35 | 8.80 | 11.30 | 0.00 | - | 10 | 60 | 27.08% |
| XBI260116P00090000 | 2024-05-07 3:48PM EDT | 90.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.10% |
| XBI260116P00091000 | 2024-04-10 10:13AM EDT | 91.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI260116P00095000 | 2024-04-18 3:13PM EDT | 95.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI260116P00100000 | 2024-04-30 3:59PM EDT | 100.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 0.00% |
| XBI260116P00105000 | 2024-05-03 11:55AM EDT | 105.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| XBI260116P00110000 | 2024-05-03 11:54AM EDT | 110.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| XBI260116P00120000 | 2023-12-27 12:08PM EDT | 120.00 | 32.15 | 32.60 | 35.75 | 0.00 | - | - | 500 | 31.64% |
| XBI260116P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 40.38 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.