Mercados españoles abiertos en 4 hrs 14 min
S&P 500
5.235,48 -31,47 (-0,60%) Nasdaq
16.737,08 -183,52 (-1,08%) NIKKEI 225
38.147,14 +93,04 (+0,24%) Dólar/Euro
1,0818 -0,0018 (-0,16%) Petróleo Brent
81,74 -0,12 (-0,15%) Bitcoin EUR
63.388,51 +533,23 (+0,85%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:80.00
Opciones de comprapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531C00080000 | 2024-05-30 1:33PM EDT | 2024-05-31 | 9.00 | 7.00 | 9.45 | -0.47 | -4.96% | 6 | 35 | 177.15% |
| XBI240614C00080000 | 2024-05-30 11:03AM EDT | 2024-06-14 | 8.45 | 8.40 | 10.00 | -2.35 | -21.76% | 6 | 2 | 59.08% |
| XBI240621C00080000 | 2024-05-30 2:33PM EDT | 2024-06-21 | 9.18 | 8.40 | 10.25 | +1.13 | +14.04% | 27 | 16,251 | 53.13% |
| XBI240719C00080000 | 2024-05-30 10:38AM EDT | 2024-07-19 | 8.80 | 9.95 | 11.55 | +0.08 | +0.92% | 2 | 35 | 48.54% |
| XBI240816C00080000 | 2024-05-30 3:30PM EDT | 2024-08-16 | 10.42 | 9.80 | 11.85 | -1.18 | -10.17% | 1 | 211 | 41.15% |
| XBI240920C00080000 | 2024-05-24 1:14PM EDT | 2024-09-20 | 12.20 | 10.00 | 12.05 | 0.00 | - | 1 | 230 | 35.43% |
| XBI241018C00080000 | 2024-04-25 10:01AM EDT | 2024-10-18 | 8.44 | 11.95 | 14.10 | 0.00 | - | 5 | 26 | 42.70% |
| XBI241115C00080000 | 2024-05-30 11:14AM EDT | 2024-11-15 | 12.20 | 12.20 | 13.90 | -5.17 | -29.76% | 1 | 13 | 38.05% |
| XBI241220C00080000 | 2024-04-26 10:45AM EDT | 2024-12-20 | 11.20 | 13.30 | 15.95 | 0.00 | - | 1 | 2 | 43.43% |
| XBI250117C00080000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 14.00 | 13.00 | 15.00 | 0.00 | - | 1 | 2,297 | 36.93% |
| XBI250321C00080000 | 2024-05-15 3:15PM EDT | 2025-03-21 | 19.00 | 14.60 | 17.30 | 0.00 | - | 2 | 5 | 40.86% |
| XBI250620C00080000 | 2024-05-15 1:08PM EDT | 2025-06-20 | 20.60 | 14.60 | 18.25 | 0.00 | - | 1 | 545 | 38.63% |
| XBI250919C00080000 | 2024-04-11 3:30PM EDT | 2025-09-19 | 21.20 | 16.00 | 20.05 | 0.00 | - | 2 | 19 | 39.69% |
| XBI251219C00080000 | 2024-05-09 11:51AM EDT | 2025-12-19 | 21.05 | 17.50 | 21.00 | 0.00 | - | 1 | 51 | 38.75% |
| XBI260116C00080000 | 2024-05-06 2:22PM EDT | 2026-01-16 | 22.45 | 17.50 | 21.50 | 0.00 | - | 14 | 130 | 39.06% |
| XBI261218C00080000 | 2024-05-10 12:26PM EDT | 2026-12-18 | 24.00 | 21.00 | 25.50 | 0.00 | - | 1 | 13 | 39.11% |
Opciones de ventapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531P00080000 | 2024-05-29 3:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 1.86 | 0.00 | - | 6,009 | 881 | 219.53% |
| XBI240607P00080000 | 2024-05-29 2:33PM EDT | 2024-06-07 | 0.11 | 0.03 | 0.25 | 0.00 | - | 15 | 137 | 52.05% |
| XBI240614P00080000 | 2024-05-30 10:09AM EDT | 2024-06-14 | 0.21 | 0.08 | 1.48 | -0.08 | -27.59% | 10 | 6,008 | 53.17% |
| XBI240621P00080000 | 2024-05-30 2:23PM EDT | 2024-06-21 | 0.33 | 0.15 | 0.32 | -0.11 | -25.00% | 29 | 10,732 | 33.45% |
| XBI240628P00080000 | 2024-05-30 3:29PM EDT | 2024-06-28 | 0.38 | 0.12 | 0.61 | -0.20 | -34.48% | 11 | 23 | 35.21% |
| XBI240705P00080000 | 2024-05-30 9:55AM EDT | 2024-07-05 | 0.52 | 0.25 | 0.92 | +0.02 | +4.00% | 5 | 4 | 36.43% |
| XBI240719P00080000 | 2024-05-30 2:14PM EDT | 2024-07-19 | 0.72 | 0.51 | 0.85 | -0.15 | -17.24% | 18 | 10,571 | 30.03% |
| XBI240816P00080000 | 2024-05-30 3:18PM EDT | 2024-08-16 | 1.10 | 0.63 | 1.55 | -0.19 | -14.73% | 2 | 171 | 30.51% |
| XBI240920P00080000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 2.00 | 1.50 | 2.15 | 0.00 | - | 1 | 1,171 | 29.44% |
| XBI241018P00080000 | 2024-05-24 1:47PM EDT | 2024-10-18 | 2.10 | 1.77 | 2.44 | 0.00 | - | 3 | 1,037 | 28.05% |
| XBI241115P00080000 | 2024-05-24 3:12PM EDT | 2024-11-15 | 2.80 | 2.34 | 2.87 | 0.00 | - | 90 | 1,433 | 27.86% |
| XBI241220P00080000 | 2024-05-30 3:30PM EDT | 2024-12-20 | 3.20 | 2.66 | 3.80 | -0.27 | -7.78% | 10 | 58 | 29.61% |
| XBI250117P00080000 | 2024-05-29 12:44PM EDT | 2025-01-17 | 3.75 | 3.20 | 3.95 | 0.00 | - | 3 | 13,523 | 28.39% |
| XBI250321P00080000 | 2024-05-09 11:45AM EDT | 2025-03-21 | 5.00 | 3.60 | 5.00 | 0.00 | - | 2 | 672 | 29.03% |
| XBI250620P00080000 | 2024-05-14 12:05PM EDT | 2025-06-20 | 4.26 | 4.25 | 6.40 | 0.00 | - | 500 | 3,366 | 29.77% |
| XBI250919P00080000 | 2024-04-01 3:55PM EDT | 2025-09-19 | 5.52 | 6.65 | 9.50 | 0.00 | - | 238 | 289 | 35.35% |
| XBI251219P00080000 | 2024-04-26 1:00PM EDT | 2025-12-19 | 8.70 | 5.45 | 7.80 | 0.00 | - | 1 | 716 | 28.11% |
| XBI260116P00080000 | 2024-05-07 3:06PM EDT | 2026-01-16 | 7.45 | 6.10 | 7.60 | 0.00 | - | 2 | 5,492 | 26.94% |
| XBI260618P00080000 | 2024-05-15 10:43AM EDT | 2026-06-18 | 7.27 | 5.00 | 10.00 | 0.00 | - | - | 2 | 29.31% |
| XBI261218P00080000 | 2024-05-14 12:00PM EDT | 2026-12-18 | 8.20 | 7.20 | 9.90 | 0.00 | - | 2 | 29 | 26.08% |
© 2024 Yahoo. Todos los derechos reservados.