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
58.909,04 -986,13 (-1,65%)
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:82.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00082000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 2.41 | 2.34 | 2.46 | +0.59 | +32.42% | 632 | 465 | 35.16% |
| XBI240510C00082000 | 2024-04-26 2:32PM EDT | 2024-05-10 | 3.05 | 2.90 | 3.05 | +0.88 | +40.55% | 9 | 11 | 34.42% |
| XBI240517C00082000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 3.40 | 3.40 | 3.55 | +0.50 | +17.24% | 128 | 363 | 34.62% |
| XBI240524C00082000 | 2024-04-26 3:15PM EDT | 2024-05-24 | 4.00 | 3.85 | 3.95 | +0.70 | +21.21% | 7 | 64 | 34.45% |
| XBI240621C00082000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 5.25 | 5.05 | 5.20 | +0.75 | +16.67% | 58 | 937 | 34.17% |
| XBI240719C00082000 | 2024-04-25 12:55PM EDT | 2024-07-19 | 5.25 | 5.95 | 6.10 | 0.00 | - | 83 | 91 | 33.64% |
| XBI240816C00082000 | 2024-04-25 3:20PM EDT | 2024-08-16 | 6.40 | 6.85 | 7.00 | 0.00 | - | 12 | 268 | 34.09% |
| XBI240920C00082000 | 2024-04-25 9:51AM EDT | 2024-09-20 | 6.98 | 7.85 | 8.00 | 0.00 | - | 2 | 41 | 34.58% |
| XBI250117C00082000 | 2024-04-26 1:40PM EDT | 2025-01-17 | 10.98 | 10.75 | 10.95 | +1.24 | +12.73% | 1 | 70 | 36.29% |
| XBI250620C00082000 | 2024-01-31 10:51AM EDT | 2025-06-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| XBI251219C00082000 | 2023-08-18 3:11PM EDT | 2025-12-19 | 14.50 | 13.15 | 14.15 | 0.00 | - | 2 | 1 | 31.79% |
| XBI260116C00082000 | 2024-03-04 4:49PM EDT | 2026-01-16 | 30.48 | 19.80 | 23.50 | 0.00 | - | 2 | 12 | 53.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00082000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.84 | 0.83 | 0.89 | -0.79 | -48.47% | 10,399 | 1,581 | 33.25% |
| XBI240510P00082000 | 2024-04-26 3:10PM EDT | 2024-05-10 | 1.31 | 1.32 | 1.38 | -0.73 | -35.78% | 21 | 350 | 31.54% |
| XBI240517P00082000 | 2024-04-26 2:59PM EDT | 2024-05-17 | 1.68 | 1.73 | 1.88 | -0.80 | -32.26% | 21 | 5,111 | 32.30% |
| XBI240524P00082000 | 2024-04-26 2:28PM EDT | 2024-05-24 | 2.10 | 2.06 | 2.22 | -0.54 | -20.45% | 5 | 25 | 31.79% |
| XBI240531P00082000 | 2024-04-26 2:14PM EDT | 2024-05-31 | 2.29 | 2.27 | 2.90 | -0.96 | -29.54% | 1 | 21 | 35.21% |
| XBI240621P00082000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 3.01 | 3.00 | 3.10 | -0.79 | -20.79% | 18 | 2,938 | 29.40% |
| XBI240719P00082000 | 2024-04-26 10:43AM EDT | 2024-07-19 | 3.87 | 3.60 | 3.75 | -0.53 | -12.05% | 1 | 50 | 28.16% |
| XBI240816P00082000 | 2024-04-26 3:21PM EDT | 2024-08-16 | 4.26 | 4.20 | 4.35 | -0.61 | -12.53% | 4 | 496 | 27.71% |
| XBI240920P00082000 | 2024-04-25 10:54AM EDT | 2024-09-20 | 5.25 | 4.85 | 5.00 | -0.75 | -12.50% | 4 | 3,351 | 27.32% |
| XBI241018P00082000 | 2024-04-19 2:10PM EDT | 2024-10-18 | 6.22 | 5.35 | 5.50 | 0.00 | - | 41 | 1,662 | 27.25% |
| XBI250117P00082000 | 2024-04-26 11:27AM EDT | 2025-01-17 | 7.00 | 6.65 | 6.80 | -0.65 | -8.50% | 21 | 401 | 26.76% |
| XBI250620P00082000 | 2023-09-27 1:23PM EDT | 2025-06-20 | 12.90 | 19.15 | 19.85 | 0.00 | - | 10 | 18 | 58.09% |
| XBI251219P00082000 | 2024-04-16 12:58PM EDT | 2025-12-19 | 8.60 | 9.35 | 10.90 | 0.00 | - | 5 | 42 | 27.59% |
| XBI260116P00082000 | 2024-03-11 1:53PM EDT | 2026-01-16 | 7.30 | 6.30 | 9.35 | 0.00 | - | 1 | 79 | 23.35% |
| XBI261218P00082000 | 2024-04-19 2:41PM EDT | 2026-12-18 | 12.00 | 10.70 | 11.65 | 0.00 | - | 10 | 30 | 23.22% |
© 2024 Yahoo. Todos los derechos reservados.