U.S. markets open in 3 hours 45 minutes

iShares Biotechnology ETF (IBB)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
137.91-0.01 (-0.01%)
Al cierre: 04:00PM EDT
137.91 0.00 (0.00%)
Fuera de horario: 07:50PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
IBB250117C000600002024-04-11 1:08PM EDT60.0073.9373.2077.200.00-380.00%
IBB250117C000700002024-01-22 10:43AM EDT70.0067.900.000.000.00-1110.00%
IBB250117C000750002023-10-27 12:55PM EDT75.0042.9346.0051.000.00-100.00%
IBB250117C000800002024-04-04 3:27PM EDT80.0053.2053.3057.400.00-1140.00%
IBB250117C000850002023-02-21 1:33PM EDT85.0053.5044.9048.800.00--10.00%
IBB250117C000900002024-05-30 2:59PM EDT90.0046.100.000.000.00-200.00%
IBB250117C000950002024-04-12 3:43PM EDT95.0037.9040.0044.000.00-1135.41%
IBB250117C001000002024-05-17 12:01PM EDT100.0040.2837.4041.500.00-14745.17%
IBB250117C001050002024-03-04 11:54AM EDT105.0037.5033.0034.000.00-1227.66%
IBB250117C001100002024-06-21 2:12PM EDT110.0030.900.000.000.00-1100.00%
IBB250117C001110002024-03-27 10:39AM EDT111.0030.7821.7024.100.00-210.00%
IBB250117C001120002024-04-12 10:27AM EDT112.0025.6026.5027.100.00-13223.07%
IBB250117C001140002024-04-23 10:44AM EDT114.0021.700.000.000.00-260.00%
IBB250117C001150002024-06-12 9:51AM EDT115.0027.920.000.000.00-200.00%
IBB250117C001180002024-04-12 9:54AM EDT118.0021.1021.5022.200.00-1423.45%
IBB250117C001190002023-11-28 11:28AM EDT119.0012.5426.7028.400.00-21445.52%
IBB250117C001200002024-06-24 11:02AM EDT120.0025.100.000.000.00-300.00%
IBB250117C001210002024-04-12 10:26AM EDT121.0018.7019.1019.800.00-5523.11%
IBB250117C001220002024-06-06 12:56PM EDT122.0021.500.000.000.00-100.00%
IBB250117C001230002023-12-28 2:06PM EDT123.0023.9021.9022.400.00-13535.27%
IBB250117C001240002024-06-04 10:35AM EDT124.0018.400.000.000.00-100.00%
IBB250117C001250002024-06-24 2:44PM EDT125.0020.200.000.000.00-400.00%
IBB250117C001260002024-06-04 10:35AM EDT126.0016.900.000.000.00-100.00%
IBB250117C001270002024-05-15 2:36PM EDT127.0018.1016.0018.300.00-413130.62%
IBB250117C001280002024-04-22 10:08AM EDT128.009.800.000.000.00-400.00%
IBB250117C001290002024-02-23 11:26AM EDT129.0019.8116.8017.300.00-314531.06%
IBB250117C001300002024-06-24 11:36AM EDT130.0016.800.000.000.00-100.00%
IBB250117C001310002024-05-29 12:38PM EDT131.0011.000.000.000.00-2200.00%
IBB250117C001320002024-05-15 11:00AM EDT132.0014.1512.5013.900.00-15226.59%
IBB250117C001330002024-06-12 2:40PM EDT133.0013.600.000.000.00-200.00%
IBB250117C001340002024-06-13 9:42AM EDT134.0012.500.000.000.00-200.00%
IBB250117C001350002024-06-27 2:31PM EDT135.0011.300.000.000.00-1500.00%
IBB250117C001360002024-05-29 10:44AM EDT136.008.000.000.000.00-2600.00%
IBB250117C001370002024-05-29 12:58PM EDT137.007.600.000.000.00-2900.00%
IBB250117C001380002024-06-27 2:12PM EDT138.009.450.000.000.00-1100.03%
IBB250117C001390002024-06-21 2:26PM EDT139.008.600.000.000.00-100.39%
IBB250117C001400002024-06-25 1:50PM EDT140.009.700.000.000.00-3200.39%
IBB250117C001450002024-06-27 2:37PM EDT145.005.800.000.000.00-3901.56%
IBB250117C001500002024-06-27 2:44PM EDT150.003.900.000.000.00-3603.13%
IBB250117C001550002024-06-27 1:51PM EDT155.002.510.000.000.00-603.13%
IBB250117C001600002024-06-27 2:47PM EDT160.001.460.000.000.00-11203.13%
IBB250117C001650002024-06-27 2:47PM EDT165.000.890.000.000.00-306.25%
IBB250117C001700002024-06-24 3:44PM EDT170.000.690.000.000.00-206.25%
IBB250117C001750002024-06-25 10:09AM EDT175.000.550.000.000.00-206.25%
IBB250117C001800002024-06-27 12:12PM EDT180.000.300.000.000.00-1106.25%
IBB250117C001850002024-06-04 11:36AM EDT185.000.440.000.000.00-306.25%
IBB250117C001900002024-01-02 12:48PM EDT190.000.600.200.550.00-3525.15%
IBB250117C001950002024-04-29 12:53PM EDT195.000.050.050.750.00-51228.42%
IBB250117C002000002023-09-12 9:30AM EDT200.000.200.000.000.00-14512.50%
IBB250117C002050002024-06-04 11:36AM EDT205.000.340.000.000.00-3012.50%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
IBB250117P000600002024-01-03 3:16PM EDT60.000.100.000.200.00-102651.95%
IBB250117P000650002024-01-10 4:35PM EDT65.000.150.050.250.00-101848.98%
IBB250117P000700002024-06-03 10:53AM EDT70.000.050.000.000.00-5025.00%
IBB250117P000750002024-02-29 1:01PM EDT75.000.150.000.750.00-1040149.19%
IBB250117P000800002024-06-21 9:30AM EDT80.000.350.000.000.00-1012.50%
IBB250117P000850002024-04-11 10:42AM EDT85.000.500.100.750.00-34040.41%
IBB250117P000900002024-04-25 11:53AM EDT90.000.800.101.650.00-13743.92%
IBB250117P000950002024-04-05 9:30AM EDT95.000.840.501.050.00-101335.13%
IBB250117P001000002024-06-26 3:48PM EDT100.000.650.000.000.00-1012.50%
IBB250117P001050002024-05-21 2:37PM EDT105.001.020.800.950.00-11,06626.73%
IBB250117P001100002024-06-26 3:49PM EDT110.000.960.000.000.00-106.25%
IBB250117P001110002024-05-03 12:54PM EDT111.002.021.451.600.00-1,0001,00126.05%
IBB250117P001120002024-04-25 3:47PM EDT112.003.201.551.700.00-127925.76%
IBB250117P001130002024-06-26 3:49PM EDT113.001.180.000.000.00-106.25%
IBB250117P001140002024-06-26 3:49PM EDT114.001.250.000.000.00-106.25%
IBB250117P001150002024-06-13 10:46AM EDT115.001.630.000.000.00-106.25%
IBB250117P001160002024-06-24 3:46PM EDT116.001.150.000.000.00-406.25%
IBB250117P001170002024-05-28 12:41PM EDT117.002.351.401.700.00-1821.84%
IBB250117P001180002024-04-17 12:46PM EDT118.004.602.252.400.00-62923.90%
IBB250117P001190002024-06-05 12:51PM EDT119.001.950.000.000.00-1903.13%
IBB250117P001200002024-06-26 3:49PM EDT120.001.920.000.000.00-103.13%
IBB250117P001210002024-04-17 1:16PM EDT121.005.402.752.900.00-412323.17%
IBB250117P001220002024-05-29 1:01PM EDT122.003.600.000.000.00-403.13%
IBB250117P001230002024-06-26 3:49PM EDT123.002.300.000.000.00-103.13%
IBB250117P001240002024-05-28 3:00PM EDT124.003.802.302.800.00-283120.22%
IBB250117P001250002024-06-26 3:50PM EDT125.002.660.000.000.00-203.13%
IBB250117P001260002024-06-21 3:50PM EDT126.002.900.000.000.00-19503.13%
IBB250117P001270002024-06-17 3:48PM EDT127.003.600.000.000.00-803.13%
IBB250117P001280002024-05-10 10:26AM EDT128.005.003.503.900.00-610719.92%
IBB250117P001290002024-06-17 3:19PM EDT129.004.100.000.000.00-601.56%
IBB250117P001300002024-06-26 3:50PM EDT130.004.100.000.000.00-101.56%
IBB250117P001310002024-06-25 12:22PM EDT131.003.400.000.000.00-1901.56%
IBB250117P001320002024-06-25 12:25PM EDT132.003.700.000.000.00-801.56%
IBB250117P001330002024-06-20 9:47AM EDT133.005.800.000.000.00-3001.56%
IBB250117P001340002024-06-12 11:12AM EDT134.004.900.000.000.00-1500.78%
IBB250117P001350002024-06-12 12:12PM EDT135.005.200.000.000.00-2600.78%
IBB250117P001360002024-06-11 2:56PM EDT136.006.000.000.000.00-2400.39%
IBB250117P001370002024-06-11 3:00PM EDT137.006.300.000.000.00-500.20%
IBB250117P001380002024-06-11 2:58PM EDT138.006.800.000.000.00-1100.00%
IBB250117P001390002024-06-11 2:53PM EDT139.007.200.000.000.00-2000.00%
IBB250117P001400002024-06-25 12:53PM EDT140.006.200.000.000.00-6100.00%
IBB250117P001450002024-06-27 9:30AM EDT145.009.700.000.000.00-100.00%
IBB250117P001500002024-06-25 3:00PM EDT150.0011.900.000.000.00-1000.00%
IBB250117P001550002024-05-01 3:18PM EDT155.0023.3119.0023.300.00-80029.89%
IBB250117P001600002024-02-05 10:32AM EDT160.0026.800.000.000.00--00.00%