iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:25PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB250117C00060000 | 2024-04-11 1:08PM EDT | 60.00 | 73.93 | 73.20 | 77.20 | 0.00 | - | 3 | 8 | 47.75% |
| IBB250117C00070000 | 2024-01-22 10:43AM EDT | 70.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| IBB250117C00075000 | 2023-10-27 12:55PM EDT | 75.00 | 42.93 | 46.00 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB250117C00080000 | 2024-04-04 3:27PM EDT | 80.00 | 53.20 | 53.30 | 57.40 | 0.00 | - | 1 | 14 | 36.96% |
| IBB250117C00085000 | 2023-02-21 1:33PM EDT | 85.00 | 53.50 | 44.90 | 48.80 | 0.00 | - | - | 1 | 0.00% |
| IBB250117C00090000 | 2024-05-30 2:59PM EDT | 90.00 | 46.10 | 47.60 | 51.80 | 0.00 | - | 2 | 20 | 58.60% |
| IBB250117C00095000 | 2024-04-12 3:43PM EDT | 95.00 | 37.90 | 40.00 | 44.00 | 0.00 | - | 1 | 1 | 39.45% |
| IBB250117C00100000 | 2024-05-17 12:01PM EDT | 100.00 | 40.28 | 38.20 | 42.10 | 0.00 | - | 1 | 47 | 49.15% |
| IBB250117C00105000 | 2024-03-04 11:54AM EDT | 105.00 | 37.50 | 33.00 | 34.00 | 0.00 | - | 1 | 2 | 31.07% |
| IBB250117C00110000 | 2024-03-08 4:49PM EDT | 110.00 | 34.54 | 28.30 | 28.80 | 0.00 | - | 1 | 33 | 26.12% |
| IBB250117C00111000 | 2024-03-27 10:39AM EDT | 111.00 | 30.78 | 21.70 | 24.10 | 0.00 | - | 2 | 1 | 0.00% |
| IBB250117C00112000 | 2024-04-12 10:27AM EDT | 112.00 | 25.60 | 26.50 | 27.10 | 0.00 | - | 1 | 32 | 25.92% |
| IBB250117C00114000 | 2024-04-23 10:44AM EDT | 114.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| IBB250117C00115000 | 2024-06-12 9:51AM EDT | 115.00 | 27.92 | 26.30 | 27.40 | 0.00 | - | 2 | 157 | 35.19% |
| IBB250117C00118000 | 2024-04-12 9:54AM EDT | 118.00 | 21.10 | 21.50 | 22.20 | 0.00 | - | 1 | 4 | 25.17% |
| IBB250117C00119000 | 2023-11-28 11:28AM EDT | 119.00 | 12.54 | 26.70 | 28.40 | 0.00 | - | 2 | 14 | 45.67% |
| IBB250117C00120000 | 2024-06-06 2:49PM EDT | 120.00 | 23.15 | 22.40 | 23.10 | 0.00 | - | 1 | 51 | 32.37% |
| IBB250117C00121000 | 2024-04-12 10:26AM EDT | 121.00 | 18.70 | 19.10 | 19.80 | 0.00 | - | 5 | 5 | 24.49% |
| IBB250117C00122000 | 2024-06-06 12:56PM EDT | 122.00 | 21.50 | 20.50 | 21.80 | 0.00 | - | 1 | 28 | 32.34% |
| IBB250117C00123000 | 2023-12-28 2:06PM EDT | 123.00 | 23.90 | 21.90 | 22.40 | 0.00 | - | 1 | 35 | 35.70% |
| IBB250117C00124000 | 2024-06-04 10:35AM EDT | 124.00 | 18.40 | 18.70 | 20.30 | 0.00 | - | 1 | 78 | 31.64% |
| IBB250117C00125000 | 2024-05-28 9:30AM EDT | 125.00 | 18.10 | 18.00 | 19.50 | 0.00 | - | 2 | 127 | 31.12% |
| IBB250117C00126000 | 2024-06-04 10:35AM EDT | 126.00 | 16.90 | 17.50 | 18.50 | 0.00 | - | 1 | 71 | 30.05% |
| IBB250117C00127000 | 2024-05-15 2:36PM EDT | 127.00 | 18.10 | 16.40 | 18.00 | 0.00 | - | 4 | 131 | 30.29% |
| IBB250117C00128000 | 2024-04-22 10:08AM EDT | 128.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBB250117C00129000 | 2024-02-23 11:26AM EDT | 129.00 | 19.81 | 16.80 | 17.30 | 0.00 | - | 3 | 145 | 31.40% |
| IBB250117C00130000 | 2024-05-28 12:02PM EDT | 130.00 | 13.00 | 14.40 | 14.90 | 0.00 | - | 3 | 184 | 26.75% |
| IBB250117C00131000 | 2024-05-29 12:38PM EDT | 131.00 | 11.00 | 13.70 | 14.40 | 0.00 | - | 22 | 98 | 26.88% |
| IBB250117C00132000 | 2024-05-15 11:00AM EDT | 132.00 | 14.15 | 13.10 | 13.80 | 0.00 | - | 1 | 52 | 26.72% |
| IBB250117C00133000 | 2024-06-12 2:40PM EDT | 133.00 | 13.60 | 12.40 | 12.80 | 0.00 | - | 2 | 75 | 25.56% |
| IBB250117C00134000 | 2024-06-13 9:40AM EDT | 134.00 | 12.50 | 11.10 | 12.10 | +2.05 | +19.62% | 2 | 78 | 25.11% |
| IBB250117C00135000 | 2024-05-24 9:30AM EDT | 135.00 | 11.10 | 11.10 | 11.40 | 0.00 | - | 2 | 192 | 24.63% |
| IBB250117C00136000 | 2024-05-29 10:44AM EDT | 136.00 | 8.00 | 10.40 | 10.80 | 0.00 | - | 26 | 89 | 24.36% |
| IBB250117C00137000 | 2024-05-29 12:58PM EDT | 137.00 | 7.60 | 9.80 | 10.20 | 0.00 | - | 29 | 155 | 24.05% |
| IBB250117C00138000 | 2024-05-28 2:59PM EDT | 138.00 | 7.80 | 9.20 | 9.60 | 0.00 | - | 30 | 195 | 23.71% |
| IBB250117C00139000 | 2024-05-31 10:13AM EDT | 139.00 | 7.40 | 8.60 | 9.00 | 0.00 | - | 18 | 165 | 23.34% |
| IBB250117C00140000 | 2024-06-12 11:39AM EDT | 140.00 | 8.44 | 8.00 | 8.40 | -0.31 | -3.54% | 1 | 318 | 22.93% |
| IBB250117C00145000 | 2024-06-12 10:50AM EDT | 145.00 | 5.86 | 5.60 | 5.90 | -0.14 | -2.33% | 1 | 1,121 | 21.46% |
| IBB250117C00150000 | 2024-06-13 12:27PM EDT | 150.00 | 3.80 | 3.70 | 4.00 | -0.40 | -9.52% | 1 | 1,330 | 20.40% |
| IBB250117C00155000 | 2024-06-12 11:17AM EDT | 155.00 | 2.70 | 2.35 | 2.55 | 0.00 | - | 2 | 113 | 19.42% |
| IBB250117C00160000 | 2024-06-12 3:22PM EDT | 160.00 | 1.70 | 1.45 | 1.65 | 0.00 | - | 4 | 130 | 19.03% |
| IBB250117C00165000 | 2024-06-12 11:11AM EDT | 165.00 | 1.00 | 0.60 | 1.35 | 0.00 | - | 24 | 1,839 | 20.17% |
| IBB250117C00170000 | 2024-05-23 1:41PM EDT | 170.00 | 0.75 | 0.45 | 1.05 | 0.00 | - | 38 | 142 | 20.89% |
| IBB250117C00175000 | 2024-04-29 10:41AM EDT | 175.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 2 | 122 | 21.11% |
| IBB250117C00180000 | 2024-06-05 3:55PM EDT | 180.00 | 2.40 | 0.05 | 0.75 | 0.00 | - | 1 | 733 | 22.91% |
| IBB250117C00185000 | 2024-06-04 11:36AM EDT | 185.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 3 | 34 | 24.62% |
| IBB250117C00190000 | 2024-01-02 12:48PM EDT | 190.00 | 0.60 | 0.20 | 0.55 | 0.00 | - | 3 | 5 | 24.67% |
| IBB250117C00195000 | 2024-04-29 12:53PM EDT | 195.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 5 | 12 | 27.83% |
| IBB250117C00200000 | 2023-09-12 9:30AM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| IBB250117C00205000 | 2024-06-04 11:36AM EDT | 205.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 3 | 107 | 30.80% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB250117P00060000 | 2024-01-03 3:16PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 26 | 49.85% |
| IBB250117P00065000 | 2024-01-10 4:35PM EDT | 65.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 18 | 46.92% |
| IBB250117P00070000 | 2024-06-03 10:53AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 32 | 41.31% |
| IBB250117P00075000 | 2024-02-29 1:01PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 401 | 47.12% |
| IBB250117P00080000 | 2024-05-22 2:07PM EDT | 80.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 263 | 37.04% |
| IBB250117P00085000 | 2024-04-11 10:42AM EDT | 85.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 3 | 40 | 38.62% |
| IBB250117P00090000 | 2024-04-25 11:53AM EDT | 90.00 | 0.80 | 0.10 | 1.65 | 0.00 | - | 1 | 37 | 41.97% |
| IBB250117P00095000 | 2024-04-05 9:30AM EDT | 95.00 | 0.84 | 0.50 | 1.05 | 0.00 | - | 10 | 13 | 33.50% |
| IBB250117P00100000 | 2024-05-22 12:27PM EDT | 100.00 | 0.64 | 0.10 | 0.85 | 0.00 | - | 5 | 219 | 28.21% |
| IBB250117P00105000 | 2024-05-21 2:37PM EDT | 105.00 | 1.02 | 0.60 | 1.15 | 0.00 | - | 1 | 1,066 | 26.67% |
| IBB250117P00110000 | 2024-05-21 2:10PM EDT | 110.00 | 1.43 | 0.90 | 1.15 | 0.00 | - | 10 | 2,650 | 23.06% |
| IBB250117P00111000 | 2024-05-03 12:54PM EDT | 111.00 | 2.02 | 1.45 | 1.60 | 0.00 | - | 1,000 | 1,001 | 24.67% |
| IBB250117P00112000 | 2024-04-25 3:47PM EDT | 112.00 | 3.20 | 1.55 | 1.70 | 0.00 | - | 12 | 79 | 24.38% |
| IBB250117P00113000 | 2024-05-31 3:55PM EDT | 113.00 | 1.75 | 1.15 | 1.50 | 0.00 | - | 1 | 16 | 22.68% |
| IBB250117P00114000 | 2024-05-02 3:25PM EDT | 114.00 | 2.65 | 1.75 | 2.00 | 0.00 | - | 1 | 166 | 24.15% |
| IBB250117P00115000 | 2024-05-29 3:55PM EDT | 115.00 | 1.63 | 1.10 | 1.80 | -0.47 | -22.38% | 1 | 293 | 22.52% |
| IBB250117P00116000 | 2024-04-25 11:57AM EDT | 116.00 | 4.27 | 1.95 | 2.20 | 0.00 | - | 1 | 19 | 23.38% |
| IBB250117P00117000 | 2024-05-28 12:41PM EDT | 117.00 | 2.35 | 1.60 | 1.90 | 0.00 | - | 1 | 8 | 21.39% |
| IBB250117P00118000 | 2024-04-17 12:46PM EDT | 118.00 | 4.60 | 2.25 | 2.40 | 0.00 | - | 6 | 29 | 22.53% |
| IBB250117P00119000 | 2024-06-05 12:51PM EDT | 119.00 | 1.95 | 1.85 | 2.10 | 0.00 | - | 19 | 41 | 20.61% |
| IBB250117P00120000 | 2024-05-28 3:22PM EDT | 120.00 | 2.06 | 2.00 | 2.20 | -0.89 | -30.17% | 1 | 328 | 20.19% |
| IBB250117P00121000 | 2024-04-17 1:16PM EDT | 121.00 | 5.40 | 2.75 | 2.90 | 0.00 | - | 4 | 123 | 21.78% |
| IBB250117P00122000 | 2024-05-29 1:01PM EDT | 122.00 | 3.60 | 2.25 | 2.55 | 0.00 | - | 4 | 23 | 19.78% |
| IBB250117P00123000 | 2024-05-16 3:41PM EDT | 123.00 | 3.10 | 2.40 | 2.70 | 0.00 | - | 7 | 26 | 19.43% |
| IBB250117P00124000 | 2024-05-28 3:00PM EDT | 124.00 | 3.80 | 2.55 | 2.90 | 0.00 | - | 28 | 31 | 19.22% |
| IBB250117P00125000 | 2024-06-11 3:27PM EDT | 125.00 | 3.00 | 2.75 | 3.10 | 0.00 | - | 4 | 160 | 18.97% |
| IBB250117P00126000 | 2024-05-23 3:19PM EDT | 126.00 | 3.80 | 2.95 | 3.30 | 0.00 | - | 3 | 147 | 18.68% |
| IBB250117P00127000 | 2024-05-16 1:55PM EDT | 127.00 | 4.00 | 3.20 | 3.70 | 0.00 | - | 26 | 59 | 18.92% |
| IBB250117P00128000 | 2024-05-10 10:26AM EDT | 128.00 | 5.00 | 3.50 | 3.90 | 0.00 | - | 6 | 107 | 18.54% |
| IBB250117P00129000 | 2024-06-12 12:08PM EDT | 129.00 | 3.50 | 3.50 | 3.90 | 0.00 | - | 23 | 161 | 17.60% |
| IBB250117P00130000 | 2024-05-28 12:44PM EDT | 130.00 | 5.30 | 3.90 | 4.20 | 0.00 | - | 20 | 170 | 17.43% |
| IBB250117P00131000 | 2024-05-31 10:13AM EDT | 131.00 | 5.30 | 4.00 | 4.40 | 0.00 | - | 18 | 205 | 16.96% |
| IBB250117P00132000 | 2024-06-10 11:05AM EDT | 132.00 | 5.10 | 4.40 | 4.70 | 0.00 | - | 2 | 127 | 16.70% |
| IBB250117P00133000 | 2024-05-31 3:46PM EDT | 133.00 | 6.40 | 4.70 | 5.00 | 0.00 | - | 30 | 108 | 16.40% |
| IBB250117P00134000 | 2024-06-12 11:12AM EDT | 134.00 | 4.90 | 5.00 | 5.40 | 0.00 | - | 15 | 78 | 16.30% |
| IBB250117P00135000 | 2024-06-12 12:12PM EDT | 135.00 | 5.20 | 5.30 | 5.70 | 0.00 | - | 26 | 687 | 15.90% |
| IBB250117P00136000 | 2024-06-11 2:56PM EDT | 136.00 | 6.00 | 5.70 | 6.10 | 0.00 | - | 24 | 99 | 15.69% |
| IBB250117P00137000 | 2024-06-11 3:00PM EDT | 137.00 | 6.30 | 6.00 | 6.50 | 0.00 | - | 5 | 115 | 15.43% |
| IBB250117P00138000 | 2024-06-11 2:58PM EDT | 138.00 | 6.80 | 6.40 | 6.90 | 0.00 | - | 11 | 468 | 15.11% |
| IBB250117P00139000 | 2024-06-11 2:53PM EDT | 139.00 | 7.20 | 6.90 | 7.30 | 0.00 | - | 20 | 210 | 14.73% |
| IBB250117P00140000 | 2024-06-12 10:54AM EDT | 140.00 | 7.20 | 7.30 | 7.80 | 0.00 | - | 2 | 1,338 | 14.54% |
| IBB250117P00145000 | 2024-06-11 10:10AM EDT | 145.00 | 9.50 | 9.90 | 11.50 | -1.50 | -13.64% | 2 | 1,072 | 15.63% |
| IBB250117P00150000 | 2024-05-15 11:35AM EDT | 150.00 | 13.95 | 13.30 | 14.70 | 0.00 | - | 1 | 300 | 13.98% |
| IBB250117P00155000 | 2024-05-01 3:18PM EDT | 155.00 | 23.31 | 19.00 | 23.30 | 0.00 | - | 80 | 0 | 27.36% |
| IBB250117P00160000 | 2024-02-05 10:32AM EDT | 160.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.