Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.861,86 -1.334,19 (-2,22%)
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:
Precio de ejercicio:100.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00100000 | 2024-04-24 3:14PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 41 | 70.70% |
| XBI240510C00100000 | 2024-04-19 10:10AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 51 | 51.17% |
| XBI240517C00100000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 22 | 5,946 | 34.57% |
| XBI240524C00100000 | 2024-04-25 1:53PM EDT | 2024-05-24 | 0.14 | 0.02 | 0.35 | 0.00 | - | 6 | 142 | 44.29% |
| XBI240531C00100000 | 2024-04-25 9:45AM EDT | 2024-05-31 | 0.14 | 0.10 | 0.20 | 0.00 | - | 1 | 31 | 35.11% |
| XBI240621C00100000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.34 | +0.02 | +6.67% | 54 | 9,603 | 31.10% |
| XBI240719C00100000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 0.66 | 0.62 | 0.69 | +0.07 | +11.86% | 29 | 2,365 | 30.40% |
| XBI240816C00100000 | 2024-04-26 10:31AM EDT | 2024-08-16 | 1.09 | 1.08 | 1.14 | +0.16 | +17.20% | 8 | 398 | 30.62% |
| XBI240920C00100000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 1.69 | 1.68 | 1.77 | +0.23 | +15.75% | 72 | 1,352 | 31.17% |
| XBI241018C00100000 | 2024-04-25 1:24PM EDT | 2024-10-18 | 1.93 | 2.18 | 2.27 | 0.00 | - | 8 | 213 | 31.47% |
| XBI241115C00100000 | 2024-04-26 2:03PM EDT | 2024-11-15 | 2.97 | 2.83 | 2.94 | +0.54 | +22.22% | 4 | 787 | 32.59% |
| XBI241220C00100000 | 2024-04-26 3:50PM EDT | 2024-12-20 | 3.35 | 3.35 | 3.55 | +0.35 | +11.67% | 21 | 5 | 32.79% |
| XBI250117C00100000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 3.90 | 3.80 | 4.00 | +0.30 | +8.33% | 21 | 11,087 | 32.83% |
| XBI250620C00100000 | 2024-04-26 3:29PM EDT | 2025-06-20 | 6.35 | 6.05 | 6.40 | +0.80 | +14.41% | 13 | 96 | 33.43% |
| XBI250919C00100000 | 2024-04-22 2:39PM EDT | 2025-09-19 | 8.02 | 7.25 | 8.60 | 0.00 | - | 1 | 37 | 36.09% |
| XBI251219C00100000 | 2024-04-26 12:56PM EDT | 2025-12-19 | 8.61 | 7.60 | 8.95 | -2.79 | -24.47% | 1 | 283 | 34.08% |
| XBI260116C00100000 | 2024-04-26 2:22PM EDT | 2026-01-16 | 9.10 | 8.90 | 9.25 | +0.60 | +7.06% | 29 | 6,434 | 34.02% |
| XBI261218C00100000 | 2024-04-26 1:00PM EDT | 2026-12-18 | 13.00 | 12.15 | 13.30 | -1.40 | -9.72% | 3 | 75 | 34.99% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00100000 | 2024-04-08 1:20PM EDT | 2024-05-03 | 9.97 | 15.40 | 17.70 | 0.00 | - | - | 0 | 60.16% |
| XBI240510P00100000 | 2024-04-08 12:21PM EDT | 2024-05-10 | 10.35 | 15.25 | 18.35 | 0.00 | - | 1 | 0 | 60.06% |
| XBI240517P00100000 | 2024-04-26 3:37PM EDT | 2024-05-17 | 16.55 | 16.40 | 17.60 | -1.45 | -8.06% | 971 | 1,206 | 55.47% |
| XBI240524P00100000 | 2024-04-15 12:47PM EDT | 2024-05-24 | 13.22 | 15.10 | 17.25 | 0.00 | - | - | 0 | 53.71% |
| XBI240531P00100000 | 2024-04-15 11:23AM EDT | 2024-05-31 | 13.11 | 15.75 | 17.40 | 0.00 | - | - | 0 | 50.71% |
| XBI240621P00100000 | 2024-04-26 9:44AM EDT | 2024-06-21 | 16.25 | 15.45 | 17.75 | -2.30 | -12.40% | 179 | 4,758 | 44.56% |
| XBI240719P00100000 | 2024-04-26 3:24PM EDT | 2024-07-19 | 16.31 | 15.00 | 17.55 | -2.32 | -12.45% | 177 | 2,144 | 34.35% |
| XBI240816P00100000 | 2024-04-19 12:18PM EDT | 2024-08-16 | 17.98 | 16.65 | 17.65 | 0.00 | - | 22 | 53 | 30.65% |
| XBI240920P00100000 | 2024-04-26 3:49PM EDT | 2024-09-20 | 17.05 | 16.90 | 17.35 | +1.35 | +8.60% | 20 | 42 | 24.34% |
| XBI241018P00100000 | 2024-04-18 1:37PM EDT | 2024-10-18 | 17.30 | 15.80 | 18.65 | 0.00 | - | 10 | 506 | 30.76% |
| XBI241115P00100000 | 2024-03-11 1:48PM EDT | 2024-11-15 | 10.00 | 12.15 | 13.70 | 0.00 | - | 10 | 305 | 0.00% |
| XBI250117P00100000 | 2024-04-26 10:05AM EDT | 2025-01-17 | 18.17 | 17.75 | 18.70 | -0.37 | -2.00% | 1 | 348 | 25.19% |
| XBI250620P00100000 | 2024-03-11 1:43PM EDT | 2025-06-20 | 12.53 | 12.50 | 16.65 | 0.00 | - | 10 | 165 | 9.60% |
| XBI250919P00100000 | 2024-02-27 2:34PM EDT | 2025-09-19 | 11.20 | 12.15 | 14.70 | 0.00 | - | 35 | 56 | 0.00% |
| XBI251219P00100000 | 2024-02-28 10:45AM EDT | 2025-12-19 | 11.95 | 12.85 | 15.60 | 0.00 | - | 1 | 65 | 0.00% |
| XBI260116P00100000 | 2024-04-25 12:50PM EDT | 2026-01-16 | 20.80 | 19.20 | 20.05 | 0.00 | - | 1 | 691 | 20.17% |
| XBI261218P00100000 | 2024-04-22 12:56PM EDT | 2026-12-18 | 21.56 | 20.20 | 21.60 | 0.00 | - | 120 | 476 | 19.50% |
© 2024 Yahoo. Todos los derechos reservados.