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
58.850,58 -1.372,55 (-2,28%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00085000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.93 | 0.87 | 0.89 | +0.23 | +32.86% | 2,113 | 2,051 | 32.81% |
| XBI240510C00085000 | 2024-04-26 3:34PM EDT | 2024-05-10 | 1.45 | 1.25 | 1.66 | +0.35 | +31.82% | 96 | 78 | 35.52% |
| XBI240517C00085000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 1.93 | 1.90 | 1.93 | +0.41 | +26.97% | 4,538 | 19,781 | 32.45% |
| XBI240524C00085000 | 2024-04-26 11:30AM EDT | 2024-05-24 | 2.05 | 2.26 | 2.37 | +0.43 | +26.54% | 18 | 31 | 32.95% |
| XBI240531C00085000 | 2024-04-26 1:36PM EDT | 2024-05-31 | 2.75 | 2.46 | 2.68 | +0.55 | +25.00% | 13 | 27 | 32.50% |
| XBI240621C00085000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 3.50 | 3.50 | 3.60 | +0.32 | +10.06% | 15,107 | 5,467 | 32.79% |
| XBI240719C00085000 | 2024-04-26 2:20PM EDT | 2024-07-19 | 4.50 | 3.40 | 4.55 | +0.47 | +11.66% | 24 | 271 | 32.72% |
| XBI240816C00085000 | 2024-04-25 2:25PM EDT | 2024-08-16 | 5.05 | 5.30 | 5.45 | +0.24 | +4.99% | 50 | 324 | 33.22% |
| XBI240920C00085000 | 2024-04-26 2:58PM EDT | 2024-09-20 | 6.50 | 6.30 | 6.40 | -0.25 | -3.70% | 12 | 114 | 33.48% |
| XBI241018C00085000 | 2024-04-25 9:51AM EDT | 2024-10-18 | 6.25 | 7.00 | 7.15 | 0.00 | - | 2 | 16 | 33.94% |
| XBI241115C00085000 | 2024-04-26 10:19AM EDT | 2024-11-15 | 7.72 | 7.85 | 8.05 | -0.73 | -8.64% | 1 | 15 | 35.14% |
| XBI250117C00085000 | 2024-04-26 11:26AM EDT | 2025-01-17 | 8.77 | 8.80 | 9.35 | -0.23 | -2.56% | 5 | 903 | 35.28% |
| XBI250620C00085000 | 2024-04-25 9:59AM EDT | 2025-06-20 | 11.55 | 11.20 | 12.15 | +0.50 | +4.52% | 10 | 1,701 | 35.97% |
| XBI250919C00085000 | 2024-04-17 9:59AM EDT | 2025-09-19 | 14.77 | 12.65 | 13.60 | 0.00 | - | 1 | 229 | 36.33% |
| XBI251219C00085000 | 2024-04-24 12:09PM EDT | 2025-12-19 | 15.05 | 14.60 | 14.95 | 0.00 | - | 2 | 67 | 36.68% |
| XBI260116C00085000 | 2024-04-24 1:35PM EDT | 2026-01-16 | 15.64 | 14.90 | 15.35 | 0.00 | - | 1 | 10 | 36.79% |
| XBI260618C00085000 | 2024-04-24 12:09PM EDT | 2026-06-18 | 17.25 | 14.90 | 17.35 | 0.00 | - | 2 | 2 | 37.20% |
| XBI261218C00085000 | 2024-04-23 9:59AM EDT | 2026-12-18 | 19.90 | 17.45 | 19.45 | 0.00 | - | 1 | 10 | 37.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00085000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 2.40 | 2.31 | 2.35 | -0.91 | -27.49% | 669 | 731 | 31.67% |
| XBI240510P00085000 | 2024-04-26 12:15PM EDT | 2024-05-10 | 2.89 | 2.77 | 2.89 | -1.77 | -37.98% | 5 | 79 | 31.10% |
| XBI240517P00085000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 3.25 | 3.15 | 3.25 | -0.90 | -21.69% | 90 | 34,099 | 30.03% |
| XBI240524P00085000 | 2024-04-26 12:05PM EDT | 2024-05-24 | 3.72 | 3.45 | 4.45 | +0.27 | +7.83% | 1 | 278 | 39.19% |
| XBI240531P00085000 | 2024-04-26 12:27PM EDT | 2024-05-31 | 3.86 | 3.70 | 3.80 | -1.19 | -23.56% | 7 | 55 | 28.69% |
| XBI240621P00085000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 4.54 | 4.45 | 4.55 | -0.82 | -15.30% | 48 | 36,808 | 28.48% |
| XBI240719P00085000 | 2024-04-26 10:26AM EDT | 2024-07-19 | 5.40 | 4.95 | 5.15 | -0.79 | -12.76% | 256 | 955 | 27.03% |
| XBI240816P00085000 | 2024-04-26 11:50AM EDT | 2024-08-16 | 6.05 | 5.65 | 5.75 | +0.50 | +9.01% | 3 | 42 | 26.67% |
| XBI240920P00085000 | 2024-04-26 3:49PM EDT | 2024-09-20 | 6.30 | 6.25 | 6.55 | +0.18 | +2.94% | 21 | 704 | 27.06% |
| XBI241018P00085000 | 2024-04-23 9:42AM EDT | 2024-10-18 | 6.40 | 6.70 | 6.90 | 0.00 | - | 2 | 164 | 26.33% |
| XBI241115P00085000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 7.71 | 7.25 | 7.50 | 0.00 | - | 1 | 283 | 26.86% |
| XBI250117P00085000 | 2024-04-25 1:54PM EDT | 2025-01-17 | 8.58 | 8.05 | 8.25 | 0.00 | - | 1 | 4,649 | 26.11% |
| XBI250620P00085000 | 2024-04-22 10:27AM EDT | 2025-06-20 | 9.80 | 7.35 | 9.75 | 0.00 | - | 10 | 1,358 | 24.98% |
| XBI250919P00085000 | 2024-04-26 9:30AM EDT | 2025-09-19 | 10.38 | 9.95 | 10.40 | -0.37 | -3.44% | 5 | 12 | 24.31% |
| XBI251219P00085000 | 2024-04-26 1:00PM EDT | 2025-12-19 | 10.90 | 10.80 | 11.10 | +3.50 | +47.30% | 5 | 279 | 24.04% |
| XBI260116P00085000 | 2024-04-04 12:10PM EDT | 2026-01-16 | 9.55 | 10.90 | 11.25 | 0.00 | - | 1,675 | 2,351 | 23.85% |
| XBI261218P00085000 | 2024-04-17 3:05PM EDT | 2026-12-18 | 12.18 | 11.15 | 13.05 | 0.00 | - | 5 | 1,516 | 22.61% |
© 2024 Yahoo. Todos los derechos reservados.