U.S. markets open in 4 hours 6 minutes
F S&P 500
5,563.50 +17.50 (+0.32%) F Dow Jones
39,578.00 +28.00 (+0.07%) F Nasdaq
20,117.00 +77.50 (+0.39%) E-mini Russell 2000 Index Futur
2,072.20 +12.10 (+0.59%) Petróleo
82.58 +0.84 (+1.03%) Oro
2,339.00 +2.40 (+0.10%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240920C00071000 | 2024-03-28 9:40AM EDT | 71.00 | 67.90 | 55.00 | 58.70 | 0.00 | - | 2 | 3 | 0.00% |
| IBB240920C00101000 | 2024-04-25 12:36PM EDT | 101.00 | 27.10 | 34.30 | 38.60 | 0.00 | - | - | 6 | 53.59% |
| IBB240920C00105000 | 2024-04-25 12:21PM EDT | 105.00 | 23.40 | 30.50 | 34.60 | 0.00 | - | - | 1 | 48.49% |
| IBB240920C00108000 | 2024-04-24 10:51AM EDT | 108.00 | 23.00 | 27.60 | 31.50 | 0.00 | - | 1 | 4 | 43.91% |
| IBB240920C00110000 | 2024-04-24 12:06PM EDT | 110.00 | 20.90 | 27.20 | 29.80 | 0.00 | - | 2 | 4 | 43.80% |
| IBB240920C00111000 | 2024-04-30 3:39PM EDT | 111.00 | 19.50 | 24.40 | 26.10 | 0.00 | - | 1 | 6 | 0.00% |
| IBB240920C00112000 | 2024-04-24 12:14PM EDT | 112.00 | 19.10 | 25.10 | 27.60 | 0.00 | - | 1 | 3 | 39.81% |
| IBB240920C00113000 | 2024-04-23 12:19PM EDT | 113.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IBB240920C00114000 | 2024-04-24 11:41AM EDT | 114.00 | 17.70 | 22.70 | 25.70 | 0.00 | - | - | 1 | 38.09% |
| IBB240920C00116000 | 2024-04-24 11:51AM EDT | 116.00 | 15.90 | 21.20 | 23.30 | 0.00 | - | 1 | 10 | 32.79% |
| IBB240920C00117000 | 2024-06-14 11:50AM EDT | 117.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240920C00118000 | 2024-04-24 12:19PM EDT | 118.00 | 14.20 | 19.80 | 22.00 | 0.00 | - | - | 3 | 35.12% |
| IBB240920C00119000 | 2024-04-24 11:03AM EDT | 119.00 | 13.60 | 19.20 | 19.70 | 0.00 | - | - | 1 | 24.66% |
| IBB240920C00120000 | 2024-05-22 9:35AM EDT | 120.00 | 20.00 | 19.20 | 19.80 | 0.00 | - | 1 | 6 | 31.38% |
| IBB240920C00121000 | 2024-03-22 1:54PM EDT | 121.00 | 20.00 | 9.70 | 10.40 | 0.00 | - | 1 | 2 | 0.00% |
| IBB240920C00122000 | 2024-04-25 1:38PM EDT | 122.00 | 9.90 | 16.60 | 17.10 | 0.00 | - | - | 1 | 24.49% |
| IBB240920C00123000 | 2024-04-16 10:13AM EDT | 123.00 | 11.30 | 16.50 | 17.20 | 0.00 | - | 2 | 0 | 29.92% |
| IBB240920C00124000 | 2024-05-07 1:39PM EDT | 124.00 | 13.30 | 16.20 | 16.60 | 0.00 | - | 12 | 45 | 30.73% |
| IBB240920C00125000 | 2024-05-03 2:43PM EDT | 125.00 | 12.80 | 11.10 | 12.60 | 0.00 | - | 9 | 33 | 0.00% |
| IBB240920C00126000 | 2024-06-20 3:45PM EDT | 126.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240920C00127000 | 2024-05-01 2:34PM EDT | 127.00 | 8.50 | 9.60 | 12.90 | 0.00 | - | 2 | 28 | 23.19% |
| IBB240920C00128000 | 2024-05-03 3:46PM EDT | 128.00 | 10.40 | 9.90 | 10.30 | 0.00 | - | 5 | 178 | 12.24% |
| IBB240920C00129000 | 2024-05-17 10:48AM EDT | 129.00 | 11.85 | 10.80 | 11.30 | 0.00 | - | 12 | 61 | 22.53% |
| IBB240920C00130000 | 2024-06-24 1:49PM EDT | 130.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240920C00131000 | 2024-05-08 2:26PM EDT | 131.00 | 8.03 | 8.10 | 10.10 | 0.00 | - | 1 | 64 | 23.29% |
| IBB240920C00132000 | 2024-06-24 2:05PM EDT | 132.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240920C00133000 | 2024-06-26 9:31AM EDT | 133.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240920C00134000 | 2024-06-27 2:30PM EDT | 134.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240920C00135000 | 2024-06-25 1:09PM EDT | 135.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBB240920C00136000 | 2024-06-25 2:23PM EDT | 136.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBB240920C00137000 | 2024-06-27 3:11PM EDT | 137.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBB240920C00138000 | 2024-06-25 11:00AM EDT | 138.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| IBB240920C00139000 | 2024-06-26 1:23PM EDT | 139.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| IBB240920C00140000 | 2024-06-27 2:18PM EDT | 140.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| IBB240920C00141000 | 2024-06-25 1:49PM EDT | 141.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IBB240920C00142000 | 2024-06-26 1:36PM EDT | 142.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IBB240920C00143000 | 2024-06-26 1:36PM EDT | 143.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IBB240920C00144000 | 2024-06-24 12:01PM EDT | 144.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IBB240920C00145000 | 2024-06-27 2:18PM EDT | 145.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| IBB240920C00146000 | 2024-06-27 2:42PM EDT | 146.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IBB240920C00147000 | 2024-06-27 11:38AM EDT | 147.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IBB240920C00148000 | 2024-06-24 12:17PM EDT | 148.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IBB240920C00149000 | 2024-06-25 12:38PM EDT | 149.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IBB240920C00150000 | 2024-06-27 1:15PM EDT | 150.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| IBB240920C00151000 | 2024-05-06 9:53AM EDT | 151.00 | 0.90 | 1.25 | 1.45 | 0.00 | - | 72 | 72 | 20.83% |
| IBB240920C00152000 | 2024-06-27 2:29PM EDT | 152.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240920C00153000 | 2024-06-24 11:30AM EDT | 153.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240920C00154000 | 2024-05-17 11:20AM EDT | 154.00 | 0.90 | 0.45 | 1.65 | 0.00 | - | 1 | 0 | 24.63% |
| IBB240920C00155000 | 2024-06-26 9:56AM EDT | 155.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBB240920C00156000 | 2024-06-07 9:45AM EDT | 156.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IBB240920C00157000 | 2024-06-24 3:49PM EDT | 157.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IBB240920C00158000 | 2024-06-13 3:26PM EDT | 158.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240920C00159000 | 2024-06-27 2:30PM EDT | 159.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240920C00160000 | 2024-06-11 3:24PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBB240920C00162000 | 2024-01-24 3:03PM EDT | 162.00 | 1.34 | 1.25 | 1.35 | 0.00 | - | - | 1 | 29.36% |
| IBB240920C00165000 | 2024-06-24 11:50AM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IBB240920C00169000 | 2024-03-01 1:51PM EDT | 169.00 | 0.80 | 0.40 | 0.50 | 0.00 | - | 287 | 287 | 26.93% |
| IBB240920C00170000 | 2024-02-26 2:29PM EDT | 170.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 4 | 5 | 26.91% |
| IBB240920C00172000 | 2024-02-23 3:17PM EDT | 172.00 | 0.49 | 0.30 | 0.40 | 0.00 | - | 20 | 10 | 27.42% |
| IBB240920C00174000 | 2024-02-29 11:55AM EDT | 174.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 3 | 11 | 32.59% |
| IBB240920C00177000 | 2024-01-29 4:38PM EDT | 177.00 | 0.44 | 0.30 | 0.40 | 0.00 | - | 10 | 0 | 30.15% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240920P00068000 | 2024-03-20 1:57PM EDT | 68.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 5 | 76.51% |
| IBB240920P00096000 | 2024-04-19 1:29PM EDT | 96.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| IBB240920P00100000 | 2024-04-19 1:28PM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IBB240920P00103000 | 2024-04-19 1:28PM EDT | 103.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IBB240920P00105000 | 2024-04-30 3:47PM EDT | 105.00 | 0.74 | 0.15 | 0.60 | 0.00 | - | 1 | 11 | 37.13% |
| IBB240920P00106000 | 2024-04-23 9:45AM EDT | 106.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 131 | 12.50% |
| IBB240920P00107000 | 2024-03-20 1:58PM EDT | 107.00 | 0.76 | 1.40 | 1.55 | 0.00 | - | - | 5 | 44.82% |
| IBB240920P00108000 | 2024-04-09 3:48PM EDT | 108.00 | 0.77 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 32.67% |
| IBB240920P00109000 | 2024-06-18 11:20AM EDT | 109.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| IBB240920P00110000 | 2024-06-25 11:13AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240920P00113000 | 2024-05-15 10:56AM EDT | 113.00 | 0.47 | 0.20 | 2.50 | 0.00 | - | 1 | 0 | 44.19% |
| IBB240920P00114000 | 2024-04-03 10:02AM EDT | 114.00 | 1.25 | 0.70 | 0.95 | 0.00 | - | 10 | 10 | 31.45% |
| IBB240920P00115000 | 2024-05-29 9:30AM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240920P00116000 | 2024-06-24 9:30AM EDT | 116.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240920P00117000 | 2024-05-13 3:59PM EDT | 117.00 | 0.85 | 0.35 | 0.75 | 0.00 | - | 33 | 54 | 26.39% |
| IBB240920P00118000 | 2024-05-15 10:56AM EDT | 118.00 | 0.77 | 0.45 | 0.65 | 0.00 | - | 1 | 0 | 24.41% |
| IBB240920P00120000 | 2024-06-25 11:13AM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240920P00121000 | 2024-06-27 3:55PM EDT | 121.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| IBB240920P00122000 | 2024-06-21 1:43PM EDT | 122.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IBB240920P00123000 | 2024-06-25 1:34PM EDT | 123.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IBB240920P00124000 | 2024-06-24 3:11PM EDT | 124.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240920P00125000 | 2024-06-24 10:54AM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBB240920P00126000 | 2024-05-21 11:49AM EDT | 126.00 | 1.65 | 1.10 | 1.40 | 0.00 | - | 1 | 209 | 21.23% |
| IBB240920P00127000 | 2024-04-25 11:59AM EDT | 127.00 | 6.10 | 1.85 | 2.00 | 0.00 | - | 7 | 11 | 23.26% |
| IBB240920P00128000 | 2024-06-24 12:49PM EDT | 128.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBB240920P00129000 | 2024-06-25 11:09AM EDT | 129.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IBB240920P00130000 | 2024-05-31 10:51AM EDT | 130.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IBB240920P00131000 | 2024-06-25 3:09PM EDT | 131.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IBB240920P00132000 | 2024-06-24 1:25PM EDT | 132.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| IBB240920P00133000 | 2024-06-03 9:44AM EDT | 133.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| IBB240920P00134000 | 2024-04-05 12:53PM EDT | 134.00 | 6.10 | 5.10 | 5.50 | 0.00 | - | 14 | 1,119 | 27.88% |
| IBB240920P00135000 | 2024-06-27 10:09AM EDT | 135.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IBB240920P00136000 | 2024-06-24 11:30AM EDT | 136.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IBB240920P00137000 | 2024-06-24 9:30AM EDT | 137.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| IBB240920P00138000 | 2024-06-27 10:04AM EDT | 138.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240920P00139000 | 2024-06-25 10:18AM EDT | 139.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240920P00140000 | 2024-06-27 2:32PM EDT | 140.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| IBB240920P00141000 | 2024-04-10 1:57PM EDT | 141.00 | 10.70 | 8.70 | 9.10 | 0.00 | - | 1 | 20 | 27.79% |
| IBB240920P00142000 | 2024-06-25 12:23PM EDT | 142.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| IBB240920P00143000 | 2024-06-25 11:29AM EDT | 143.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| IBB240920P00145000 | 2024-05-31 12:53PM EDT | 145.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240920P00146000 | 2024-06-27 11:22AM EDT | 146.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240920P00147000 | 2024-06-27 11:23AM EDT | 147.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBB240920P00148000 | 2024-05-15 12:13PM EDT | 148.00 | 11.39 | 10.70 | 12.80 | 0.00 | - | 1 | 0 | 23.86% |
| IBB240920P00149000 | 2024-06-21 11:12AM EDT | 149.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.