Mercados españoles abiertos en 2 hrs 7 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.312,28 +109,91 (+0,29%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,93 +0,35 (+0,42%) Bitcoin EUR
57.265,17 -998,02 (-1,71%)
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 comprapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240510C00074000 | 2024-05-08 11:32AM EDT | 74.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510C00075000 | 2024-05-08 11:33AM EDT | 75.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XBI240510C00076000 | 2024-04-30 1:06PM EDT | 76.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240510C00077000 | 2024-04-29 9:31AM EDT | 77.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510C00078000 | 2024-05-03 2:58PM EDT | 78.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XBI240510C00079000 | 2024-04-30 1:59PM EDT | 79.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240510C00080000 | 2024-05-08 2:41PM EDT | 80.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XBI240510C00081000 | 2024-05-03 3:00PM EDT | 81.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| XBI240510C00082000 | 2024-05-01 3:48PM EDT | 82.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510C00083000 | 2024-05-08 3:27PM EDT | 83.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XBI240510C00083500 | 2024-05-07 11:33AM EDT | 83.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240510C00084000 | 2024-05-03 10:25AM EDT | 84.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XBI240510C00085000 | 2024-05-08 10:06AM EDT | 85.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510C00086000 | 2024-05-08 2:56PM EDT | 86.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240510C00086500 | 2024-05-06 1:15PM EDT | 86.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240510C00087000 | 2024-05-08 10:55AM EDT | 87.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240510C00087500 | 2024-05-06 10:15AM EDT | 87.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510C00088000 | 2024-05-08 3:39PM EDT | 88.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| XBI240510C00088500 | 2024-05-08 3:53PM EDT | 88.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| XBI240510C00089000 | 2024-05-08 3:59PM EDT | 89.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.00% |
| XBI240510C00089500 | 2024-05-08 1:39PM EDT | 89.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| XBI240510C00090000 | 2024-05-08 3:59PM EDT | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| XBI240510C00090500 | 2024-05-08 3:31PM EDT | 90.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 6.25% |
| XBI240510C00091000 | 2024-05-08 3:55PM EDT | 91.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| XBI240510C00091500 | 2024-05-08 3:31PM EDT | 91.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| XBI240510C00092000 | 2024-05-08 3:55PM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 12.50% |
| XBI240510C00092500 | 2024-05-08 3:59PM EDT | 92.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| XBI240510C00093000 | 2024-05-08 1:03PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| XBI240510C00093500 | 2024-05-08 9:30AM EDT | 93.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XBI240510C00094000 | 2024-05-08 3:59PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| XBI240510C00094500 | 2024-05-08 1:04PM EDT | 94.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XBI240510C00095000 | 2024-05-08 12:11PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| XBI240510C00095500 | 2024-05-07 10:13AM EDT | 95.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XBI240510C00096000 | 2024-05-08 2:47PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XBI240510C00096500 | 2024-05-08 12:16PM EDT | 96.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XBI240510C00097000 | 2024-05-06 9:30AM EDT | 97.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240510C00097500 | 2024-04-30 11:13AM EDT | 97.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XBI240510C00098000 | 2024-05-07 3:37PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XBI240510C00098500 | 2024-05-07 3:33PM EDT | 98.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XBI240510C00099000 | 2024-05-06 10:31AM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| XBI240510C00099500 | 2024-05-03 1:19PM EDT | 99.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XBI240510C00100000 | 2024-05-08 3:58PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| XBI240510C00100500 | 2024-05-08 9:50AM EDT | 100.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| XBI240510C00101000 | 2024-05-07 12:26PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| XBI240510C00101500 | 2024-04-19 12:59PM EDT | 101.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XBI240510C00102000 | 2024-05-08 12:05PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| XBI240510C00103000 | 2024-05-08 9:41AM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XBI240510C00105000 | 2024-04-04 12:00PM EDT | 105.00 | 0.43 | 0.00 | 1.27 | 0.00 | - | 28 | 36 | 176.86% |
| XBI240510C00106000 | 2024-04-09 11:07AM EDT | 106.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XBI240510C00107000 | 2024-04-18 9:48AM EDT | 107.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XBI240510C00108000 | 2024-04-03 12:37PM EDT | 108.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 3 | 3 | 219.63% |
Opciones de ventapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240510P00055000 | 2024-04-25 1:26PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XBI240510P00060000 | 2024-04-08 10:27AM EDT | 60.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 181.25% |
| XBI240510P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XBI240510P00074000 | 2024-05-08 2:20PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 50.00% |
| XBI240510P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| XBI240510P00076000 | 2024-05-08 3:56PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| XBI240510P00077000 | 2024-05-08 3:01PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XBI240510P00078000 | 2024-05-08 1:44PM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XBI240510P00078500 | 2024-05-07 11:29AM EDT | 78.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| XBI240510P00079000 | 2024-05-07 2:27PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| XBI240510P00080000 | 2024-05-08 9:35AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240510P00081000 | 2024-05-08 1:39PM EDT | 81.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240510P00082000 | 2024-05-08 1:10PM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240510P00083000 | 2024-05-08 1:10PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240510P00083500 | 2024-05-08 3:49PM EDT | 83.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| XBI240510P00084000 | 2024-05-08 1:44PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XBI240510P00085000 | 2024-05-08 3:53PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| XBI240510P00086000 | 2024-05-08 2:17PM EDT | 86.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XBI240510P00086500 | 2024-05-08 3:47PM EDT | 86.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| XBI240510P00087000 | 2024-05-08 3:37PM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| XBI240510P00087500 | 2024-05-08 3:37PM EDT | 87.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| XBI240510P00088000 | 2024-05-08 3:37PM EDT | 88.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8,815 | 0 | 6.25% |
| XBI240510P00088500 | 2024-05-08 3:51PM EDT | 88.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3,041 | 0 | 3.13% |
| XBI240510P00089000 | 2024-05-08 3:16PM EDT | 89.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11,435 | 0 | 0.78% |
| XBI240510P00089500 | 2024-05-08 2:18PM EDT | 89.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3,052 | 0 | 0.00% |
| XBI240510P00090000 | 2024-05-08 3:53PM EDT | 90.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| XBI240510P00090500 | 2024-05-08 3:46PM EDT | 90.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| XBI240510P00091000 | 2024-05-08 1:22PM EDT | 91.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XBI240510P00091500 | 2024-05-08 1:51PM EDT | 91.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XBI240510P00092000 | 2024-05-07 12:27PM EDT | 92.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510P00092500 | 2024-05-08 10:16AM EDT | 92.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240510P00093000 | 2024-05-03 12:13PM EDT | 93.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510P00093500 | 2024-05-08 1:38PM EDT | 93.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510P00094000 | 2024-05-07 2:31PM EDT | 94.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240510P00095000 | 2024-04-25 3:09PM EDT | 95.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510P00095500 | 2024-05-06 2:46PM EDT | 95.50 | 5.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XBI240510P00096000 | 2024-04-23 10:57AM EDT | 96.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240510P00098000 | 2024-05-08 3:11PM EDT | 98.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XBI240510P00100000 | 2024-04-08 12:21PM EDT | 100.00 | 10.35 | 11.00 | 11.15 | 0.00 | - | 1 | 0 | 100.78% |
| XBI240510P00102000 | 2024-04-04 1:35PM EDT | 102.00 | 10.75 | 11.80 | 12.85 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510P00103000 | 2024-04-05 10:03AM EDT | 103.00 | 13.31 | 11.95 | 14.45 | 0.00 | - | 2 | 0 | 156.45% |
© 2024 Yahoo. Todos los derechos reservados.