Mercados españoles cerrados en 5 hrs 20 min

SPDR S&P Biotech ETF (XBI)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
94,91+2,22 (+2,40%)
Al cierre: 04:00PM EDT
95,00 +0,09 (+0,09%)
Antes de la apertura: 06:47AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
XBI240328C000600002024-03-26 10:08AM EDT60.0033.890.000.000.00-12120.00%
XBI240328C000700002024-03-04 10:30AM EDT70.0033.450.000.000.00-120.00%
XBI240328C000750002024-03-25 12:15PM EDT75.0018.220.000.000.00-1220.00%
XBI240328C000770002024-03-22 3:17PM EDT77.0016.770.000.000.00-170.00%
XBI240328C000780002024-03-27 11:03AM EDT78.0015.290.000.000.00-1140.00%
XBI240328C000790002024-03-14 10:29AM EDT79.0015.690.000.000.00-110.00%
XBI240328C000800002024-03-27 12:17PM EDT80.0014.260.000.000.00-9280.00%
XBI240328C000810002024-03-27 3:12PM EDT81.0013.550.000.000.00-2100.00%
XBI240328C000820002024-03-19 2:55PM EDT82.0012.300.000.000.00-250.00%
XBI240328C000825002024-03-27 1:34PM EDT82.5012.050.000.000.00-360.00%
XBI240328C000830002024-02-16 1:05PM EDT83.0011.4410.0014.500.00-11187.11%
XBI240328C000840002024-03-26 9:31AM EDT84.009.980.000.000.00-110.00%
XBI240328C000845002024-03-27 10:43AM EDT84.508.780.000.000.00-100.00%
XBI240328C000850002024-03-22 11:14AM EDT85.009.390.000.000.00-1130.00%
XBI240328C000855002024-02-15 10:46AM EDT85.508.909.3010.400.00-85166.21%
XBI240328C000860002024-03-27 1:45PM EDT86.008.470.000.000.00-1180.00%
XBI240328C000870002024-03-26 2:52PM EDT87.006.600.000.000.00-101610.00%
XBI240328C000875002024-03-27 3:50PM EDT87.507.010.000.000.00-190.00%
XBI240328C000880002024-03-27 10:27AM EDT88.005.100.000.000.00-30380.00%
XBI240328C000885002024-03-14 1:02PM EDT88.506.350.000.000.00-110.00%
XBI240328C000890002024-03-26 3:30PM EDT89.004.250.000.000.00-2200.00%
XBI240328C000895002024-03-21 1:59PM EDT89.506.600.000.000.00-1320.00%
XBI240328C000900002024-03-27 2:31PM EDT90.004.600.000.000.00-41410.00%
XBI240328C000905002024-03-26 3:48PM EDT90.502.600.000.000.00-590.00%
XBI240328C000910002024-03-27 12:35PM EDT91.003.760.000.000.00-121230.00%
XBI240328C000915002024-03-26 3:07PM EDT91.502.160.000.000.00-1360.00%
XBI240328C000920002024-03-27 3:32PM EDT92.002.580.000.000.00-9880.00%
XBI240328C000925002024-03-27 1:57PM EDT92.501.950.000.000.00-5320.00%
XBI240328C000930002024-03-27 3:59PM EDT93.002.000.000.000.00-3444600.00%
XBI240328C000935002024-03-27 3:52PM EDT93.501.170.000.000.00-3532860.00%
XBI240328C000940002024-03-27 3:56PM EDT94.001.070.000.000.00-1,7671,8100.00%
XBI240328C000945002024-03-27 3:59PM EDT94.500.810.000.000.00-4984900.00%
XBI240328C000950002024-03-27 3:58PM EDT95.000.530.000.000.00-1,2111,6440.78%
XBI240328C000960002024-03-27 3:59PM EDT96.000.230.000.000.00-5408,7966.25%
XBI240328C000970002024-03-27 3:59PM EDT97.000.080.000.000.00-791,04212.50%
XBI240328C000975002024-03-27 3:57PM EDT97.500.030.000.000.00-8332812.50%
XBI240328C000980002024-03-27 3:51PM EDT98.000.030.000.000.00-11162812.50%
XBI240328C000990002024-03-27 3:53PM EDT99.000.010.000.000.00-21930325.00%
XBI240328C001000002024-03-27 2:27PM EDT100.000.040.000.000.00-1462825.00%
XBI240328C001010002024-03-26 11:02AM EDT101.000.020.000.000.00-165925.00%
XBI240328C001015002024-03-25 2:31PM EDT101.500.020.000.000.00-201,06525.00%
XBI240328C001020002024-03-26 10:53AM EDT102.000.010.000.000.00-1413525.00%
XBI240328C001025002024-03-25 10:53AM EDT102.500.030.000.000.00-15525.00%
XBI240328C001030002024-03-27 12:58PM EDT103.000.010.000.000.00-94950.00%
XBI240328C001035002024-03-26 9:51AM EDT103.500.010.000.000.00-158850.00%
XBI240328C001040002024-03-21 3:51PM EDT104.000.060.000.000.00-212250.00%
XBI240328C001050002024-03-27 10:19AM EDT105.000.010.000.000.00-63,14950.00%
XBI240328C001060002024-03-21 1:51PM EDT106.000.060.000.000.00-1002350.00%
XBI240328C001070002024-03-21 1:51PM EDT107.000.040.000.000.00-1104650.00%
XBI240328C001080002024-03-21 1:49PM EDT108.000.030.000.000.00-1003250.00%
XBI240328C001100002024-03-27 11:50AM EDT110.000.010.000.000.00-41,64450.00%
XBI240328C001110002024-03-20 2:02PM EDT111.000.020.000.000.00--250.00%
XBI240328C001140002024-03-19 11:13AM EDT114.000.020.000.000.00-102150.00%
XBI240328C001150002024-03-26 11:55AM EDT115.000.100.000.000.00-165450.00%
XBI240328C001200002024-03-08 2:09PM EDT120.000.070.000.000.00-134850.00%
XBI240328C001250002024-03-18 10:49AM EDT125.000.010.000.000.00-81750.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
XBI240328P000700002024-02-13 4:56PM EDT70.000.200.000.050.00--10239.06%
XBI240328P000750002024-03-25 1:24PM EDT75.000.010.000.000.00-34150.00%
XBI240328P000770002024-02-22 1:14PM EDT77.000.140.000.220.00-16212.50%
XBI240328P000780002024-03-18 11:06AM EDT78.000.020.000.000.00-1750.00%
XBI240328P000790002024-03-06 11:10AM EDT79.000.210.000.000.00-21150.00%
XBI240328P000800002024-03-22 9:30AM EDT80.000.110.000.000.00-110550.00%
XBI240328P000810002024-03-06 11:10AM EDT81.000.060.000.000.00-22950.00%
XBI240328P000820002024-03-01 2:53PM EDT82.000.200.000.000.00-12150.00%
XBI240328P000825002024-03-22 9:30AM EDT82.500.120.000.000.00-12350.00%
XBI240328P000830002024-03-27 11:57AM EDT83.000.070.000.000.00-12350.00%
XBI240328P000835002024-03-08 1:56PM EDT83.500.210.000.000.00-1450.00%
XBI240328P000840002024-03-18 3:55PM EDT84.000.130.000.000.00-1750.00%
XBI240328P000845002024-03-21 10:21AM EDT84.500.070.000.000.00-1250.00%
XBI240328P000850002024-03-26 1:16PM EDT85.000.030.000.000.00-374550.00%
XBI240328P000855002024-03-20 9:51AM EDT85.500.170.000.000.00-21750.00%
XBI240328P000860002024-03-25 3:53PM EDT86.000.020.000.000.00-10421850.00%
XBI240328P000865002024-03-22 9:50AM EDT86.500.010.000.000.00-11350.00%
XBI240328P000870002024-03-27 3:07PM EDT87.000.010.000.000.00-137,62450.00%
XBI240328P000875002024-03-27 10:54AM EDT87.500.020.000.000.00-55650.00%
XBI240328P000880002024-03-27 11:22AM EDT88.000.010.000.000.00-951,12225.00%
XBI240328P000885002024-03-26 10:52AM EDT88.500.040.000.000.00-31,79325.00%
XBI240328P000890002024-03-27 12:13PM EDT89.000.010.000.000.00-591,24625.00%
XBI240328P000895002024-03-27 11:12AM EDT89.500.030.000.000.00-82,60425.00%
XBI240328P000900002024-03-27 3:57PM EDT90.000.010.000.000.00-652,19525.00%
XBI240328P000905002024-03-27 3:58PM EDT90.500.020.000.000.00-37635725.00%
XBI240328P000910002024-03-27 2:07PM EDT91.000.020.000.000.00-1352,27225.00%
XBI240328P000915002024-03-27 2:13PM EDT91.500.020.000.000.00-972,24925.00%
XBI240328P000920002024-03-27 3:58PM EDT92.000.040.000.000.00-6,1559,74612.50%
XBI240328P000925002024-03-27 3:19PM EDT92.500.080.000.000.00-1,5213,70512.50%
XBI240328P000930002024-03-27 3:55PM EDT93.000.100.000.000.00-4278,95812.50%
XBI240328P000935002024-03-27 3:21PM EDT93.500.250.000.000.00-2,2223,6486.25%
XBI240328P000940002024-03-27 3:58PM EDT94.000.270.000.000.00-5231,9966.25%
XBI240328P000945002024-03-27 3:42PM EDT94.500.480.000.000.00-1021,1543.13%
XBI240328P000950002024-03-27 3:39PM EDT95.000.730.000.000.00-4371,0530.00%
XBI240328P000960002024-03-27 2:47PM EDT96.001.600.000.000.00-163,3950.00%
XBI240328P000970002024-03-27 9:47AM EDT97.004.190.000.000.00-1360.00%
XBI240328P000975002024-03-25 11:28AM EDT97.504.020.000.000.00-1380.00%
XBI240328P000980002024-03-26 1:25PM EDT98.004.910.000.000.00-3190.00%
XBI240328P000990002024-03-25 1:55PM EDT99.005.700.000.000.00-300.00%
XBI240328P001000002024-03-26 3:08PM EDT100.006.600.000.000.00-154580.00%
XBI240328P001010002024-03-25 1:53PM EDT101.007.740.000.000.00-400.00%
XBI240328P001015002024-03-21 10:46AM EDT101.505.590.000.000.00--00.00%
XBI240328P001020002024-03-26 3:08PM EDT102.008.600.000.000.00-210.00%
XBI240328P001030002024-03-26 3:08PM EDT103.009.600.000.000.00-410.00%
XBI240328P001050002024-03-21 9:37AM EDT105.008.380.000.000.00-500.00%
XBI240328P001080002024-03-14 1:00PM EDT108.0013.730.000.000.00-900.00%
XBI240328P001100002024-03-26 2:45PM EDT110.0016.500.000.000.00-99240.00%