U.S. markets open in 6 hours 4 minutes
F S&P 500
5,333.50 +1.75 (+0.03%) F Dow Jones
39,953.00 +9.00 (+0.02%) F Nasdaq
18,748.25 -14.75 (-0.08%) E-mini Russell 2000 Index Futur
2,111.90 +2.00 (+0.09%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,417.30 -21.20 (-0.87%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240524C00119000 | 2024-04-25 3:55PM EDT | 119.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBB240524C00120000 | 2024-05-06 1:18PM EDT | 120.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240524C00122000 | 2024-04-25 3:55PM EDT | 122.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBB240524C00123000 | 2024-04-23 3:58PM EDT | 123.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240524C00124000 | 2024-04-30 3:15PM EDT | 124.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240524C00125000 | 2024-04-23 3:50PM EDT | 125.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBB240524C00126000 | 2024-05-06 1:18PM EDT | 126.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240524C00127000 | 2024-05-14 3:22PM EDT | 127.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240524C00128000 | 2024-05-14 3:22PM EDT | 128.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IBB240524C00129000 | 2024-05-09 3:52PM EDT | 129.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240524C00130000 | 2024-05-16 10:31AM EDT | 130.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBB240524C00130500 | 2024-04-15 12:43PM EDT | 130.50 | 2.95 | 7.00 | 8.00 | 0.00 | - | - | 6 | 60.94% |
| IBB240524C00131000 | 2024-05-06 9:48AM EDT | 131.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBB240524C00131500 | 2024-05-13 1:43PM EDT | 131.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240524C00132000 | 2024-05-14 3:25PM EDT | 132.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240524C00132500 | 2024-05-14 12:18PM EDT | 132.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBB240524C00133000 | 2024-05-14 10:41AM EDT | 133.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBB240524C00133500 | 2024-05-16 9:50AM EDT | 133.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBB240524C00134000 | 2024-05-17 2:07PM EDT | 134.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBB240524C00134500 | 2024-05-14 2:10PM EDT | 134.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBB240524C00135000 | 2024-05-20 2:02PM EDT | 135.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240524C00135500 | 2024-05-20 11:20AM EDT | 135.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240524C00136000 | 2024-05-20 12:22PM EDT | 136.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240524C00136500 | 2024-05-17 3:58PM EDT | 136.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240524C00137000 | 2024-05-20 1:18PM EDT | 137.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBB240524C00137500 | 2024-05-20 1:27PM EDT | 137.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IBB240524C00138000 | 2024-05-20 3:40PM EDT | 138.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| IBB240524C00138500 | 2024-05-20 10:04AM EDT | 138.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IBB240524C00139000 | 2024-05-20 1:57PM EDT | 139.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| IBB240524C00139500 | 2024-05-15 12:48PM EDT | 139.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBB240524C00140000 | 2024-05-20 11:44AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| IBB240524C00143000 | 2024-05-14 12:23PM EDT | 143.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IBB240524C00145000 | 2024-04-12 11:38AM EDT | 145.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.10% |
| IBB240524C00148000 | 2024-05-17 9:37AM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IBB240524C00149000 | 2024-05-17 9:38AM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBB240524C00153000 | 2024-05-20 9:33AM EDT | 153.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240524P00115000 | 2024-05-20 9:34AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| IBB240524P00116000 | 2024-05-17 2:15PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBB240524P00117000 | 2024-05-20 9:48AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBB240524P00120000 | 2024-05-20 11:29AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBB240524P00121000 | 2024-05-20 11:29AM EDT | 121.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240524P00122000 | 2024-05-20 11:30AM EDT | 122.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240524P00124000 | 2024-05-20 11:31AM EDT | 124.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240524P00125000 | 2024-04-19 12:01PM EDT | 125.00 | 3.00 | 0.05 | 0.75 | 0.00 | - | 1 | 26 | 68.46% |
| IBB240524P00126000 | 2024-05-03 12:21PM EDT | 126.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240524P00127000 | 2024-05-20 2:26PM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240524P00128000 | 2024-05-10 2:26PM EDT | 128.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240524P00129000 | 2024-05-15 9:32AM EDT | 129.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240524P00130000 | 2024-05-20 1:48PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240524P00130500 | 2024-05-10 11:37AM EDT | 130.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240524P00131000 | 2024-05-20 2:24PM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240524P00131500 | 2024-05-20 2:24PM EDT | 131.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240524P00132000 | 2024-05-20 2:46PM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| IBB240524P00132500 | 2024-05-15 2:38PM EDT | 132.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240524P00133000 | 2024-05-20 1:48PM EDT | 133.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBB240524P00133500 | 2024-05-13 10:24AM EDT | 133.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBB240524P00134000 | 2024-05-17 10:16AM EDT | 134.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IBB240524P00134500 | 2024-05-20 12:31PM EDT | 134.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240524P00135000 | 2024-05-20 9:46AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240524P00135500 | 2024-05-20 2:08PM EDT | 135.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| IBB240524P00136000 | 2024-05-20 1:05PM EDT | 136.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IBB240524P00136500 | 2024-05-20 1:48PM EDT | 136.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBB240524P00137000 | 2024-05-20 11:15AM EDT | 137.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBB240524P00137500 | 2024-05-20 1:48PM EDT | 137.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| IBB240524P00138000 | 2024-05-20 9:31AM EDT | 138.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IBB240524P00138500 | 2024-05-17 10:59AM EDT | 138.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240524P00139500 | 2024-05-20 1:05PM EDT | 139.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBB240524P00140000 | 2024-05-15 9:32AM EDT | 140.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.