U.S. markets closed
F S&P 500
5,438.25 -0.25 (-0.00%) F Dow Jones
38,647.00 -30.00 (-0.08%) F Nasdaq
19,620.75 +18.25 (+0.09%) E-mini Russell 2000 Index Futur
2,036.70 -4.30 (-0.21%) Petróleo
77.87 -0.75 (-0.95%) Oro
2,320.40 +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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB241220C00114000 | 2024-04-30 11:16AM EDT | 114.00 | 19.90 | 22.70 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
| IBB241220C00118000 | 2024-05-14 10:37AM EDT | 118.00 | 22.50 | 22.60 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IBB241220C00120000 | 2024-05-03 9:48AM EDT | 120.00 | 20.00 | 18.20 | 19.50 | 0.00 | - | 2 | 1 | 21.72% |
| IBB241220C00126000 | 2024-05-10 10:54AM EDT | 126.00 | 15.10 | 16.20 | 17.20 | 0.00 | - | - | 7 | 27.98% |
| IBB241220C00127000 | 2024-05-14 10:40AM EDT | 127.00 | 15.40 | 15.10 | 17.50 | 0.00 | - | - | 1 | 30.59% |
| IBB241220C00128000 | 2024-05-15 12:40PM EDT | 128.00 | 16.50 | 15.20 | 16.80 | 0.00 | - | 1 | 1 | 30.28% |
| IBB241220C00131000 | 2024-05-15 12:39PM EDT | 131.00 | 14.40 | 12.70 | 13.90 | 0.00 | - | - | 1 | 27.05% |
| IBB241220C00132000 | 2024-05-15 12:40PM EDT | 132.00 | 13.70 | 12.40 | 12.90 | 0.00 | - | - | 20 | 25.86% |
| IBB241220C00133000 | 2024-06-13 1:43PM EDT | 133.00 | 11.60 | 11.60 | 12.20 | 0.00 | - | 5 | 0 | 25.43% |
| IBB241220C00134000 | 2024-05-28 12:25PM EDT | 134.00 | 9.55 | 11.00 | 11.50 | 0.00 | - | 1 | 1 | 24.98% |
| IBB241220C00135000 | 2024-05-22 12:01PM EDT | 135.00 | 12.10 | 10.30 | 10.80 | 0.00 | - | 4 | 4 | 24.49% |
| IBB241220C00137000 | 2024-05-07 10:52AM EDT | 137.00 | 8.00 | 9.20 | 10.00 | 0.00 | - | - | 21 | 24.93% |
| IBB241220C00138000 | 2024-05-28 9:30AM EDT | 138.00 | 8.70 | 8.50 | 9.00 | 0.00 | - | 2 | 2 | 23.57% |
| IBB241220C00140000 | 2024-06-12 11:45AM EDT | 140.00 | 8.00 | 7.40 | 7.80 | 0.00 | - | 1 | 115 | 22.75% |
| IBB241220C00141000 | 2024-06-07 11:05AM EDT | 141.00 | 7.00 | 6.80 | 7.30 | 0.00 | - | 2 | 2 | 22.53% |
| IBB241220C00142000 | 2024-06-11 12:11PM EDT | 142.00 | 6.10 | 6.20 | 6.90 | 0.00 | - | 43 | 91 | 22.52% |
| IBB241220C00144000 | 2024-06-13 12:26PM EDT | 144.00 | 5.30 | 5.30 | 5.70 | -1.10 | -17.19% | 26 | 19 | 21.33% |
| IBB241220C00145000 | 2024-06-13 10:51AM EDT | 145.00 | 5.20 | 4.90 | 5.30 | +0.40 | +8.33% | 1 | 90 | 21.17% |
| IBB241220C00146000 | 2024-05-24 12:50PM EDT | 146.00 | 4.90 | 4.50 | 4.80 | 0.00 | - | 21 | 30 | 20.71% |
| IBB241220C00148000 | 2024-06-12 11:06AM EDT | 148.00 | 4.20 | 3.80 | 4.20 | 0.00 | - | 55 | 59 | 20.70% |
| IBB241220C00149000 | 2024-06-11 12:42PM EDT | 149.00 | 3.40 | 3.50 | 3.90 | 0.00 | - | 79 | 91 | 20.62% |
| IBB241220C00150000 | 2024-04-26 10:14AM EDT | 150.00 | 1.55 | 3.20 | 3.60 | 0.00 | - | 2 | 2 | 20.51% |
| IBB241220C00155000 | 2024-05-29 3:53PM EDT | 155.00 | 1.43 | 1.90 | 2.45 | 0.00 | - | 4 | 2 | 20.30% |
| IBB241220C00157000 | 2024-05-16 11:31AM EDT | 157.00 | 2.16 | 1.45 | 1.90 | 0.00 | - | - | 4 | 19.56% |
| IBB241220C00158000 | 2024-05-23 3:44PM EDT | 158.00 | 1.68 | 1.35 | 1.80 | 0.00 | - | - | 2 | 19.75% |
| IBB241220C00159000 | 2024-05-16 11:31AM EDT | 159.00 | 1.82 | 1.25 | 1.50 | 0.00 | - | - | 4 | 19.10% |
| IBB241220C00160000 | 2024-06-13 10:25AM EDT | 160.00 | 1.25 | 1.15 | 1.35 | -0.20 | -13.79% | 1 | 3 | 18.98% |
| IBB241220C00180000 | 2024-05-09 11:53AM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 24.44% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB241220P00110000 | 2024-05-21 3:29PM EDT | 110.00 | 1.12 | 0.65 | 1.00 | 0.00 | - | 3 | 4 | 23.98% |
| IBB241220P00115000 | 2024-05-10 2:57PM EDT | 115.00 | 2.00 | 0.80 | 1.30 | 0.00 | - | 5 | 17 | 21.91% |
| IBB241220P00116000 | 2024-06-06 9:49AM EDT | 116.00 | 1.30 | 1.15 | 1.50 | 0.00 | - | - | 25 | 22.13% |
| IBB241220P00119000 | 2024-06-11 10:54AM EDT | 119.00 | 1.80 | 1.40 | 1.90 | 0.00 | - | 1 | 596 | 21.49% |
| IBB241220P00120000 | 2024-05-21 3:29PM EDT | 120.00 | 2.19 | 1.55 | 2.85 | 0.00 | - | 1,466 | 1,467 | 24.31% |
| IBB241220P00123000 | 2024-04-19 10:21AM EDT | 123.00 | 6.20 | 2.75 | 3.00 | 0.00 | - | 14 | 14 | 22.11% |
| IBB241220P00126000 | 2024-04-29 1:57PM EDT | 126.00 | 5.62 | 4.00 | 4.30 | 0.00 | - | 10 | 10 | 23.36% |
| IBB241220P00127000 | 2024-05-22 9:54AM EDT | 127.00 | 3.10 | 2.65 | 3.10 | 0.00 | - | - | 26 | 18.70% |
| IBB241220P00128000 | 2024-06-04 10:09AM EDT | 128.00 | 3.50 | 2.80 | 3.40 | 0.00 | - | 1 | 35 | 18.65% |
| IBB241220P00130000 | 2024-06-04 11:42AM EDT | 130.00 | 4.30 | 3.20 | 3.90 | 0.00 | - | 1 | 22 | 18.12% |
| IBB241220P00131000 | 2024-06-11 1:04PM EDT | 131.00 | 4.10 | 3.50 | 4.20 | +4.10 | - | - | 102 | 17.91% |
| IBB241220P00132000 | 2024-06-07 1:48PM EDT | 132.00 | 4.20 | 3.80 | 5.30 | 0.00 | - | 99 | 130 | 19.82% |
| IBB241220P00133000 | 2024-06-12 11:35AM EDT | 133.00 | 4.20 | 4.20 | 5.40 | 0.00 | - | 44 | 122 | 18.95% |
| IBB241220P00134000 | 2024-06-10 10:31AM EDT | 134.00 | 5.50 | 4.40 | 4.80 | 0.00 | - | 37 | 86 | 16.22% |
| IBB241220P00136000 | 2024-06-13 12:45PM EDT | 136.00 | 5.50 | 5.00 | 5.50 | -1.00 | -15.38% | 37 | 2 | 15.63% |
| IBB241220P00137000 | 2024-06-04 12:07PM EDT | 137.00 | 7.00 | 5.50 | 5.80 | 0.00 | - | 89 | 89 | 15.12% |
| IBB241220P00139000 | 2024-06-13 1:01PM EDT | 139.00 | 6.60 | 6.40 | 6.70 | 0.00 | - | 28 | 2 | 14.67% |
| IBB241220P00142000 | 2024-06-06 12:21PM EDT | 142.00 | 8.00 | 7.70 | 8.40 | 0.00 | - | - | 22 | 14.37% |
| IBB241220P00143000 | 2024-06-05 3:00PM EDT | 143.00 | 8.60 | 8.20 | 8.90 | 0.00 | - | - | 22 | 13.94% |
| IBB241220P00144000 | 2024-05-07 1:49PM EDT | 144.00 | 12.90 | 7.30 | 9.90 | 0.00 | - | - | 10 | 14.80% |
| IBB241220P00151000 | 2024-05-10 10:54AM EDT | 151.00 | 17.70 | 14.10 | 16.70 | 0.00 | - | - | 2 | 19.56% |
| IBB241220P00152000 | 2024-05-14 10:58AM EDT | 152.00 | 17.00 | 13.50 | 16.50 | 0.00 | - | - | 7 | 16.35% |
© 2024 Yahoo. Todos los derechos reservados.