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
58.857,58 -1.263,59 (-2,10%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00080000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 3.80 | 3.85 | 4.00 | +0.86 | +29.25% | 64 | 48 | 38.09% |
| XBI240510C00080000 | 2024-04-17 10:01AM EDT | 2024-05-10 | 6.70 | 4.35 | 4.45 | 0.00 | - | 1 | 50 | 35.94% |
| XBI240517C00080000 | 2024-04-26 1:06PM EDT | 2024-05-17 | 4.95 | 4.75 | 4.90 | +0.85 | +20.73% | 80 | 11,134 | 36.04% |
| XBI240524C00080000 | 2024-04-19 2:27PM EDT | 2024-05-24 | 4.50 | 5.15 | 5.30 | 0.00 | - | 4 | 31 | 36.13% |
| XBI240621C00080000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 6.35 | 6.30 | 6.45 | +0.53 | +9.11% | 39 | 16,578 | 35.18% |
| XBI240719C00080000 | 2024-04-26 3:19PM EDT | 2024-07-19 | 7.36 | 5.65 | 7.35 | -0.01 | -0.14% | 1 | 28 | 34.73% |
| XBI240816C00080000 | 2024-04-23 9:31AM EDT | 2024-08-16 | 9.11 | 8.05 | 8.20 | 0.00 | - | 5 | 212 | 34.94% |
| XBI240920C00080000 | 2024-04-26 1:12PM EDT | 2024-09-20 | 9.35 | 9.05 | 9.20 | +0.80 | +9.36% | 3 | 231 | 35.46% |
| XBI241018C00080000 | 2024-04-25 10:01AM EDT | 2024-10-18 | 8.44 | 8.90 | 11.35 | 0.00 | - | 5 | 26 | 42.24% |
| XBI241115C00080000 | 2024-04-24 11:02AM EDT | 2024-11-15 | 11.20 | 10.15 | 10.75 | 0.00 | - | 9 | 10 | 36.69% |
| XBI241220C00080000 | 2024-04-26 10:45AM EDT | 2024-12-20 | 11.20 | 10.30 | 12.05 | +0.47 | +4.38% | 1 | 2 | 38.93% |
| XBI250117C00080000 | 2024-04-26 1:29PM EDT | 2025-01-17 | 12.20 | 11.85 | 12.05 | +1.05 | +9.42% | 136 | 1,833 | 36.82% |
| XBI250620C00080000 | 2024-04-11 3:20PM EDT | 2025-06-20 | 20.00 | 13.40 | 14.80 | 0.00 | - | 1 | 535 | 37.35% |
| XBI250919C00080000 | 2024-04-11 3:30PM EDT | 2025-09-19 | 21.20 | 14.75 | 16.15 | 0.00 | - | 2 | 19 | 37.45% |
| XBI251219C00080000 | 2024-02-27 1:15PM EDT | 2025-12-19 | 31.36 | 24.45 | 27.50 | 0.00 | - | 20 | 50 | 59.15% |
| XBI260116C00080000 | 2024-04-25 10:17AM EDT | 2026-01-16 | 16.85 | 16.40 | 18.00 | 0.00 | - | 2 | 124 | 38.19% |
| XBI261218C00080000 | 2024-04-26 12:50PM EDT | 2026-12-18 | 21.21 | 20.65 | 22.40 | -0.67 | -3.06% | 2 | 8 | 39.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00080000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.36 | 0.36 | 0.57 | -0.52 | -59.09% | 2,630 | 3,521 | 39.94% |
| XBI240510P00080000 | 2024-04-26 2:27PM EDT | 2024-05-10 | 0.79 | 0.74 | 0.78 | -0.46 | -36.80% | 32 | 361 | 32.50% |
| XBI240517P00080000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 1.14 | 1.08 | 1.14 | -0.57 | -33.33% | 3,340 | 38,756 | 32.08% |
| XBI240524P00080000 | 2024-04-26 2:52PM EDT | 2024-05-24 | 1.34 | 1.38 | 2.00 | -0.64 | -32.32% | 39 | 500 | 38.43% |
| XBI240531P00080000 | 2024-04-26 3:34PM EDT | 2024-05-31 | 1.60 | 1.61 | 1.66 | -0.66 | -29.20% | 6 | 60 | 30.69% |
| XBI240621P00080000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 2.33 | 2.28 | 2.33 | -0.53 | -18.53% | 254 | 10,525 | 29.96% |
| XBI240719P00080000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 2.90 | 2.86 | 2.95 | -0.57 | -16.43% | 7 | 733 | 28.68% |
| XBI240816P00080000 | 2024-04-26 11:32AM EDT | 2024-08-16 | 3.83 | 3.45 | 3.55 | -0.20 | -4.96% | 14 | 155 | 28.31% |
| XBI240920P00080000 | 2024-04-25 10:46AM EDT | 2024-09-20 | 5.10 | 4.05 | 4.20 | 0.00 | - | 12 | 1,186 | 27.97% |
| XBI241018P00080000 | 2024-04-25 9:46AM EDT | 2024-10-18 | 5.42 | 4.50 | 5.55 | 0.00 | - | 1 | 31 | 31.79% |
| XBI241115P00080000 | 2024-04-26 10:48AM EDT | 2024-11-15 | 5.26 | 5.05 | 5.20 | -0.55 | -9.47% | 5 | 1,266 | 28.04% |
| XBI241220P00080000 | 2024-04-25 3:12PM EDT | 2024-12-20 | 5.80 | 5.50 | 5.70 | -0.32 | -5.23% | 1 | 40 | 27.84% |
| XBI250117P00080000 | 2024-04-26 10:05AM EDT | 2025-01-17 | 5.91 | 5.80 | 6.00 | +0.16 | +2.78% | 1 | 9,262 | 27.44% |
| XBI250620P00080000 | 2024-04-26 10:26AM EDT | 2025-06-20 | 7.38 | 7.15 | 7.40 | +0.98 | +15.31% | 10 | 3,360 | 25.93% |
| XBI250919P00080000 | 2024-04-01 3:55PM EDT | 2025-09-19 | 5.52 | 7.75 | 8.10 | 0.00 | - | 238 | 289 | 25.37% |
| XBI251219P00080000 | 2024-04-26 1:00PM EDT | 2025-12-19 | 8.70 | 8.55 | 8.70 | +2.10 | +31.82% | 1 | 716 | 24.84% |
| XBI260116P00080000 | 2024-04-26 12:53PM EDT | 2026-01-16 | 8.85 | 8.65 | 9.00 | +0.65 | +7.93% | 350 | 5,445 | 25.00% |
| XBI261218P00080000 | 2024-04-17 3:06PM EDT | 2026-12-18 | 10.00 | 9.05 | 10.70 | 0.00 | - | 10 | 12 | 23.47% |
© 2024 Yahoo. Todos los derechos reservados.