Mercados españoles cerrados en 3 hrs 9 min
IBEX 35
11.137,90 +57,00 (+0,51%) Euro Stoxx 50
5.037,58 +21,48 (+0,43%) Dólar/Euro
1,0747 -0,0012 (-0,11%) Petróleo Brent
82,09 -1,07 (-1,29%) Oro
2.324,70 +0,50 (+0,02%) Bitcoin EUR
58.048,53 -1.198,55 (-2,02%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI261218C00045000 | 2024-05-01 3:09PM EDT | 45.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XBI261218C00050000 | 2024-04-10 10:56AM EDT | 50.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 22 | 42 | 0.00% |
| XBI261218C00055000 | 2024-01-25 11:37AM EDT | 55.00 | 42.42 | 44.50 | 49.00 | 0.00 | - | 1 | 1 | 56.63% |
| XBI261218C00065000 | 2024-04-24 12:03PM EDT | 65.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| XBI261218C00070000 | 2024-04-22 3:52PM EDT | 70.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| XBI261218C00075000 | 2024-05-06 1:22PM EDT | 75.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.00% |
| XBI261218C00080000 | 2024-05-06 3:56PM EDT | 80.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XBI261218C00081000 | 2024-04-19 11:40AM EDT | 81.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XBI261218C00083000 | 2024-01-25 11:27AM EDT | 83.00 | 25.99 | 26.00 | 31.00 | 0.00 | - | 5 | 5 | 49.80% |
| XBI261218C00084000 | 2024-04-26 11:05AM EDT | 84.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XBI261218C00085000 | 2024-04-30 3:18PM EDT | 85.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| XBI261218C00086000 | 2024-02-27 12:21PM EDT | 86.00 | 31.59 | 24.50 | 28.00 | 0.00 | - | - | 10 | 46.24% |
| XBI261218C00087000 | 2024-04-29 3:01PM EDT | 87.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| XBI261218C00088000 | 2024-04-30 3:50PM EDT | 88.00 | 18.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XBI261218C00089000 | 2024-04-22 10:58AM EDT | 89.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| XBI261218C00090000 | 2024-05-03 11:51AM EDT | 90.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| XBI261218C00091000 | 2024-04-25 11:47AM EDT | 91.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.10% |
| XBI261218C00092000 | 2024-03-01 11:27AM EDT | 92.00 | 29.00 | 21.00 | 25.00 | 0.00 | - | 1 | 0 | 44.74% |
| XBI261218C00093000 | 2024-04-01 1:27PM EDT | 93.00 | 21.62 | 16.95 | 20.30 | 0.00 | - | - | 2 | 36.96% |
| XBI261218C00094000 | 2024-05-07 10:00AM EDT | 94.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.78% |
| XBI261218C00095000 | 2024-04-23 9:55AM EDT | 95.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.78% |
| XBI261218C00096000 | 2024-03-21 11:06AM EDT | 96.00 | 21.85 | 13.40 | 15.30 | 0.00 | - | 1 | 1 | 30.13% |
| XBI261218C00097000 | 2024-04-10 10:07AM EDT | 97.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.78% |
| XBI261218C00098000 | 2024-04-10 10:09AM EDT | 98.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | - | 121 | 1.56% |
| XBI261218C00100000 | 2024-05-01 3:52PM EDT | 100.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 25 | 76 | 1.56% |
| XBI261218C00105000 | 2024-04-15 12:08PM EDT | 105.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 1.56% |
| XBI261218C00110000 | 2024-05-03 10:04AM EDT | 110.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| XBI261218C00115000 | 2024-04-22 3:18PM EDT | 115.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 330 | 3.13% |
| XBI261218C00120000 | 2024-05-03 12:41PM EDT | 120.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| XBI261218C00125000 | 2024-04-18 2:46PM EDT | 125.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| XBI261218C00130000 | 2024-05-03 12:41PM EDT | 130.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| XBI261218C00135000 | 2024-04-03 9:43AM EDT | 135.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| XBI261218C00140000 | 2024-05-07 9:40AM EDT | 140.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| XBI261218C00150000 | 2024-05-03 12:58PM EDT | 150.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI261218P00045000 | 2024-04-22 9:56AM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 12.50% |
| XBI261218P00050000 | 2024-03-04 2:23PM EDT | 50.00 | 1.96 | 1.55 | 2.00 | 0.00 | - | 2 | 105 | 31.37% |
| XBI261218P00055000 | 2024-04-17 3:15PM EDT | 55.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 6.25% |
| XBI261218P00060000 | 2024-03-11 9:51AM EDT | 60.00 | 2.60 | 2.51 | 4.20 | 0.00 | - | 4 | 12 | 30.95% |
| XBI261218P00065000 | 2024-02-28 10:30AM EDT | 65.00 | 3.60 | 3.30 | 5.00 | 0.00 | - | 2 | 3 | 28.94% |
| XBI261218P00070000 | 2024-05-01 3:08PM EDT | 70.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| XBI261218P00075000 | 2024-04-29 11:06AM EDT | 75.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| XBI261218P00080000 | 2024-05-02 9:34AM EDT | 80.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 1.56% |
| XBI261218P00081000 | 2024-04-18 3:24PM EDT | 81.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| XBI261218P00082000 | 2024-04-19 2:41PM EDT | 82.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 1.56% |
| XBI261218P00083000 | 2024-04-22 1:00PM EDT | 83.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| XBI261218P00084000 | 2024-02-29 4:50PM EDT | 84.00 | 8.88 | 8.10 | 10.65 | 0.00 | - | 1 | 2 | 24.40% |
| XBI261218P00085000 | 2024-04-17 3:05PM EDT | 85.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 5 | 1,516 | 0.78% |
| XBI261218P00086000 | 2024-04-15 2:43PM EDT | 86.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.78% |
| XBI261218P00087000 | 2024-01-18 1:46PM EDT | 87.00 | 15.25 | 9.00 | 14.00 | 0.00 | - | 5 | 5 | 27.60% |
| XBI261218P00089000 | 2024-01-16 4:30PM EDT | 89.00 | 15.25 | 9.50 | 14.50 | 0.00 | - | - | 0 | 26.49% |
| XBI261218P00090000 | 2024-04-12 3:22PM EDT | 90.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.10% |
| XBI261218P00094000 | 2024-04-03 9:41AM EDT | 94.00 | 14.67 | 13.00 | 16.35 | 0.00 | - | 1 | 52 | 24.55% |
| XBI261218P00095000 | 2024-04-08 10:02AM EDT | 95.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XBI261218P00098000 | 2024-04-05 3:35PM EDT | 98.00 | 16.59 | 15.65 | 17.50 | 0.00 | - | 4 | 4 | 22.16% |
| XBI261218P00100000 | 2024-05-06 1:33PM EDT | 100.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | 16 | 492 | 0.00% |
| XBI261218P00105000 | 2024-02-27 4:01PM EDT | 105.00 | 16.13 | 17.25 | 21.00 | 0.00 | - | - | 2 | 19.78% |
© 2024 Yahoo. Todos los derechos reservados.