Mercados españoles abiertos en 7 hrs 59 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
56.969,33 -1.501,09 (-2,57%)
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 | 2024-05-01 11:49AM EDT | 74.00 | 15.46 | 14.05 | 15.25 | +3.48 | +29.05% | 1 | 1 | 117.19% |
| XBI240510C00075000 | 2024-05-08 11:33AM EDT | 75.00 | 14.50 | 14.05 | 14.25 | -0.55 | -3.65% | 13 | 31 | 89.45% |
| XBI240510C00076000 | 2024-04-30 1:06PM EDT | 76.00 | 9.40 | 13.05 | 13.25 | 0.00 | - | - | 0 | 83.59% |
| XBI240510C00077000 | 2024-04-29 9:31AM EDT | 77.00 | 8.15 | 12.05 | 12.25 | 0.00 | - | 1 | 2 | 77.34% |
| XBI240510C00078000 | 2024-05-03 2:58PM EDT | 78.00 | 12.14 | 11.05 | 11.25 | 0.00 | - | 11 | 24 | 71.48% |
| XBI240510C00079000 | 2024-04-30 1:59PM EDT | 79.00 | 6.75 | 9.20 | 11.20 | 0.00 | - | - | 3 | 75.39% |
| XBI240510C00080000 | 2024-05-08 2:41PM EDT | 80.00 | 9.05 | 8.10 | 10.25 | -1.15 | -11.27% | 18 | 51 | 64.84% |
| XBI240510C00081000 | 2024-05-03 3:00PM EDT | 81.00 | 9.17 | 6.80 | 9.20 | 0.00 | - | 37 | 38 | 125.78% |
| XBI240510C00082000 | 2024-05-01 3:48PM EDT | 82.00 | 6.34 | 5.15 | 8.25 | 0.00 | - | 1 | 19 | 117.87% |
| XBI240510C00083000 | 2024-05-08 3:27PM EDT | 83.00 | 6.10 | 5.35 | 6.25 | -1.35 | -18.12% | 12 | 42 | 54.10% |
| XBI240510C00083500 | 2024-05-07 11:33AM EDT | 83.50 | 7.00 | 5.55 | 5.75 | 0.00 | - | 2 | 24 | 50.59% |
| XBI240510C00084000 | 2024-05-03 10:25AM EDT | 84.00 | 6.86 | 5.05 | 5.25 | 0.00 | - | 9 | 86 | 47.07% |
| XBI240510C00085000 | 2024-05-08 10:06AM EDT | 85.00 | 4.70 | 3.10 | 4.30 | -0.26 | -5.24% | 1 | 132 | 43.26% |
| XBI240510C00086000 | 2024-05-08 2:56PM EDT | 86.00 | 3.15 | 3.15 | 3.30 | -0.95 | -23.17% | 3 | 529 | 35.35% |
| XBI240510C00086500 | 2024-05-06 1:15PM EDT | 86.50 | 4.13 | 2.51 | 2.84 | 0.00 | - | 2 | 85 | 33.40% |
| XBI240510C00087000 | 2024-05-08 10:55AM EDT | 87.00 | 2.98 | 2.13 | 2.38 | -0.92 | -23.59% | 3 | 227 | 30.96% |
| XBI240510C00087500 | 2024-05-06 10:15AM EDT | 87.50 | 3.52 | 1.84 | 1.95 | 0.00 | - | 1 | 107 | 29.20% |
| XBI240510C00088000 | 2024-05-08 3:39PM EDT | 88.00 | 1.54 | 1.46 | 1.56 | -0.74 | -32.46% | 28 | 310 | 28.03% |
| XBI240510C00088500 | 2024-05-08 3:53PM EDT | 88.50 | 1.22 | 1.15 | 1.18 | -0.53 | -30.29% | 140 | 187 | 26.17% |
| XBI240510C00089000 | 2024-05-08 3:56PM EDT | 89.00 | 0.88 | 0.85 | 0.89 | -0.99 | -52.94% | 385 | 242 | 25.88% |
| XBI240510C00089500 | 2024-05-08 1:39PM EDT | 89.50 | 0.42 | 0.62 | 0.64 | -1.33 | -76.00% | 18 | 112 | 25.39% |
| XBI240510C00090000 | 2024-05-08 3:59PM EDT | 90.00 | 0.44 | 0.42 | 0.45 | -0.91 | -67.41% | 185 | 1,535 | 25.29% |
| XBI240510C00090500 | 2024-05-08 3:31PM EDT | 90.50 | 0.29 | 0.28 | 0.33 | -0.77 | -72.64% | 194 | 838 | 26.17% |
| XBI240510C00091000 | 2024-05-08 3:55PM EDT | 91.00 | 0.21 | 0.19 | 0.22 | -0.58 | -73.42% | 85 | 851 | 26.17% |
| XBI240510C00091500 | 2024-05-08 3:31PM EDT | 91.50 | 0.13 | 0.12 | 0.15 | -0.45 | -77.59% | 18 | 153 | 26.56% |
| XBI240510C00092000 | 2024-05-08 3:55PM EDT | 92.00 | 0.10 | 0.07 | 0.10 | -0.27 | -72.97% | 265 | 1,116 | 26.95% |
| XBI240510C00092500 | 2024-05-08 3:59PM EDT | 92.50 | 0.06 | 0.04 | 0.07 | -0.23 | -79.31% | 29 | 175 | 27.74% |
| XBI240510C00093000 | 2024-05-08 1:03PM EDT | 93.00 | 0.05 | 0.02 | 0.39 | -0.08 | -61.54% | 56 | 206 | 50.29% |
| XBI240510C00093500 | 2024-05-08 9:30AM EDT | 93.50 | 0.09 | 0.02 | 0.08 | -0.02 | -18.18% | 10 | 88 | 34.77% |
| XBI240510C00094000 | 2024-05-08 3:22PM EDT | 94.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 50 | 74 | 31.25% |
| XBI240510C00094500 | 2024-05-08 1:04PM EDT | 94.50 | 0.03 | 0.01 | 0.37 | -0.10 | -76.92% | 4 | 52 | 60.74% |
| XBI240510C00095000 | 2024-05-08 12:11PM EDT | 95.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 12 | 565 | 39.84% |
| XBI240510C00095500 | 2024-05-07 10:13AM EDT | 95.50 | 0.05 | 0.01 | 0.29 | 0.00 | - | 5 | 236 | 53.13% |
| XBI240510C00096000 | 2024-05-08 2:47PM EDT | 96.00 | 0.02 | 0.01 | 0.18 | -0.01 | -33.33% | 5 | 187 | 50.78% |
| XBI240510C00096500 | 2024-05-08 12:16PM EDT | 96.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 49 | 43.75% |
| XBI240510C00097000 | 2024-05-06 9:30AM EDT | 97.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 14 | 46.09% |
| XBI240510C00097500 | 2024-04-30 11:13AM EDT | 97.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 11 | 48.44% |
| XBI240510C00098000 | 2024-05-07 3:37PM EDT | 98.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 6 | 42 | 56.64% |
| XBI240510C00098500 | 2024-05-07 3:33PM EDT | 98.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 6 | 6 | 66.80% |
| XBI240510C00099000 | 2024-05-06 10:31AM EDT | 99.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 25 | 50 | 69.92% |
| XBI240510C00099500 | 2024-05-03 1:19PM EDT | 99.50 | 0.03 | 0.01 | 0.23 | 0.00 | - | 10 | 10 | 72.66% |
| XBI240510C00100000 | 2024-05-08 3:58PM EDT | 100.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 41 | 98 | 56.25% |
| XBI240510C00100500 | 2024-05-08 9:50AM EDT | 100.50 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 65 | 67 | 76.56% |
| XBI240510C00101000 | 2024-05-07 12:26PM EDT | 101.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 66 | 58.59% |
| XBI240510C00101500 | 2024-04-19 12:59PM EDT | 101.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 57.81% |
| XBI240510C00102000 | 2024-05-08 12:05PM EDT | 102.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 47 | 26 | 59.38% |
| XBI240510C00103000 | 2024-05-08 9:41AM EDT | 103.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 28 | 62.50% |
| XBI240510C00105000 | 2024-04-04 12:00PM EDT | 105.00 | 0.43 | 0.00 | 1.27 | 0.00 | - | 28 | 36 | 144.34% |
| XBI240510C00106000 | 2024-04-09 11:07AM EDT | 106.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | 4 | 2 | 68.75% |
| XBI240510C00107000 | 2024-04-18 9:48AM EDT | 107.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 71.88% |
| XBI240510C00108000 | 2024-04-03 12:37PM EDT | 108.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 3 | 3 | 179.30% |
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 | 0.01 | 0.00 | - | 4 | 5 | 181.25% |
| XBI240510P00060000 | 2024-04-08 10:27AM EDT | 60.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 150.00% |
| XBI240510P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 53 | 93.75% |
| XBI240510P00074000 | 2024-05-08 2:20PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 851 | 19 | 75.00% |
| XBI240510P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 85 | 75.00% |
| XBI240510P00076000 | 2024-05-08 3:56PM EDT | 76.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 99 | 244 | 73.44% |
| XBI240510P00077000 | 2024-05-08 3:01PM EDT | 77.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 3 | 952 | 70.31% |
| XBI240510P00078000 | 2024-05-08 1:44PM EDT | 78.00 | 0.04 | 0.01 | 0.09 | +0.02 | +100.00% | 3 | 718 | 74.22% |
| XBI240510P00078500 | 2024-05-07 11:29AM EDT | 78.50 | 0.03 | 0.01 | 0.12 | 0.00 | - | 220 | 353 | 74.22% |
| XBI240510P00079000 | 2024-05-07 2:27PM EDT | 79.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 136 | 513 | 71.88% |
| XBI240510P00080000 | 2024-05-08 9:35AM EDT | 80.00 | 0.05 | 0.01 | 0.13 | +0.02 | +66.67% | 1 | 663 | 65.63% |
| XBI240510P00081000 | 2024-05-08 1:39PM EDT | 81.00 | 0.11 | 0.01 | 0.20 | -0.03 | -21.43% | 2 | 759 | 64.26% |
| XBI240510P00082000 | 2024-05-08 1:10PM EDT | 82.00 | 0.10 | 0.01 | 0.17 | +0.06 | +150.00% | 1 | 408 | 55.66% |
| XBI240510P00083000 | 2024-05-08 1:10PM EDT | 83.00 | 0.10 | 0.01 | 0.20 | +0.09 | +900.00% | 1 | 162 | 50.78% |
| XBI240510P00083500 | 2024-05-08 3:49PM EDT | 83.50 | 0.15 | 0.02 | 0.14 | +0.10 | +200.00% | 12 | 51 | 50.59% |
| XBI240510P00084000 | 2024-05-08 1:44PM EDT | 84.00 | 0.05 | 0.02 | 0.14 | -0.01 | -16.67% | 6 | 167 | 47.07% |
| XBI240510P00085000 | 2024-05-08 3:53PM EDT | 85.00 | 0.06 | 0.04 | 0.08 | -0.01 | -14.29% | 19 | 140 | 34.77% |
| XBI240510P00086000 | 2024-05-08 2:17PM EDT | 86.00 | 0.14 | 0.08 | 0.11 | +0.06 | +75.00% | 12 | 3,298 | 30.27% |
| XBI240510P00086500 | 2024-05-08 3:26PM EDT | 86.50 | 0.14 | 0.11 | 0.14 | +0.02 | +16.67% | 35 | 163 | 28.52% |
| XBI240510P00087000 | 2024-05-08 3:37PM EDT | 87.00 | 0.20 | 0.17 | 0.20 | +0.01 | +5.26% | 75 | 4,024 | 27.64% |
| XBI240510P00087500 | 2024-05-08 3:37PM EDT | 87.50 | 0.28 | 0.25 | 0.29 | -0.02 | -6.67% | 104 | 320 | 27.15% |
| XBI240510P00088000 | 2024-05-08 3:37PM EDT | 88.00 | 0.39 | 0.37 | 0.41 | +0.16 | +69.57% | 8,815 | 429 | 26.61% |
| XBI240510P00088500 | 2024-05-08 3:51PM EDT | 88.50 | 0.54 | 0.53 | 0.56 | +0.23 | +74.19% | 3,041 | 222 | 25.83% |
| XBI240510P00089000 | 2024-05-08 3:16PM EDT | 89.00 | 0.95 | 0.73 | 0.76 | +0.56 | +143.59% | 11,435 | 11,161 | 25.29% |
| XBI240510P00089500 | 2024-05-08 2:18PM EDT | 89.50 | 1.21 | 0.99 | 1.02 | +0.65 | +116.07% | 3,052 | 3,177 | 25.10% |
| XBI240510P00090000 | 2024-05-08 3:53PM EDT | 90.00 | 1.26 | 1.30 | 1.35 | +0.52 | +70.27% | 74 | 970 | 25.64% |
| XBI240510P00090500 | 2024-05-08 3:46PM EDT | 90.50 | 1.66 | 1.64 | 1.73 | +0.69 | +71.13% | 91 | 523 | 26.56% |
| XBI240510P00091000 | 2024-05-08 1:22PM EDT | 91.00 | 2.55 | 1.83 | 2.25 | +1.32 | +107.32% | 14 | 792 | 32.03% |
| XBI240510P00091500 | 2024-05-08 1:51PM EDT | 91.50 | 3.05 | 2.45 | 2.69 | +1.42 | +87.12% | 13 | 70 | 33.99% |
| XBI240510P00092000 | 2024-05-07 12:27PM EDT | 92.00 | 2.04 | 2.86 | 3.05 | 0.00 | - | 1 | 63 | 30.86% |
| XBI240510P00092500 | 2024-04-05 10:05AM EDT | 92.50 | 4.72 | 2.85 | 3.10 | 0.00 | - | 5 | 3 | 0.00% |
| XBI240510P00093000 | 2024-05-03 12:13PM EDT | 93.00 | 3.35 | 2.96 | 5.00 | 0.00 | - | 1 | 3 | 79.20% |
| XBI240510P00093500 | 2024-05-08 1:38PM EDT | 93.50 | 5.15 | 3.30 | 4.55 | +1.85 | +56.06% | 1 | 3 | 41.21% |
| XBI240510P00094000 | 2024-05-07 2:31PM EDT | 94.00 | 4.21 | 4.80 | 5.05 | 0.00 | - | 5 | 9 | 44.53% |
| XBI240510P00095000 | 2024-04-25 3:09PM EDT | 95.00 | 12.70 | 5.80 | 6.05 | 0.00 | - | 1 | 0 | 50.88% |
| XBI240510P00095500 | 2024-05-06 2:46PM EDT | 95.50 | 5.06 | 6.30 | 6.50 | 0.00 | - | 12 | 6 | 49.61% |
| XBI240510P00096000 | 2024-04-23 10:57AM EDT | 96.00 | 9.90 | 6.80 | 7.00 | 0.00 | - | 2 | 0 | 52.34% |
| XBI240510P00098000 | 2024-05-08 3:11PM EDT | 98.00 | 9.40 | 8.80 | 9.95 | -0.91 | -8.83% | 13 | 4 | 91.50% |
| XBI240510P00100000 | 2024-04-08 12:21PM EDT | 100.00 | 10.35 | 11.00 | 11.15 | 0.00 | - | 1 | 0 | 82.23% |
| 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 | 127.73% |
© 2024 Yahoo. Todos los derechos reservados.