iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:30AM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240705C00130000 | 2024-06-27 11:38AM EDT | 130.00 | 8.22 | 5.40 | 8.10 | 0.00 | - | 2 | 7 | 69.87% |
| IBB240705C00131500 | 2024-05-30 2:16PM EDT | 131.50 | 3.90 | 3.80 | 7.10 | 0.00 | - | 2 | 2 | 71.34% |
| IBB240705C00134000 | 2024-06-27 10:15AM EDT | 134.00 | 4.20 | 2.55 | 2.80 | 0.00 | - | 5 | 6 | 15.92% |
| IBB240705C00134500 | 2024-06-25 9:55AM EDT | 134.50 | 6.30 | 2.10 | 2.35 | 0.00 | - | 1 | 4 | 15.24% |
| IBB240705C00135000 | 2024-07-01 12:16PM EDT | 135.00 | 2.40 | 1.75 | 1.90 | 0.00 | - | 3 | 10 | 14.16% |
| IBB240705C00135500 | 2024-06-28 3:04PM EDT | 135.50 | 1.90 | 1.35 | 1.50 | 0.00 | - | 6 | 10 | 13.72% |
| IBB240705C00136000 | 2024-07-01 12:47PM EDT | 136.00 | 1.20 | 1.00 | 1.15 | -0.30 | -20.00% | 5 | 23 | 13.50% |
| IBB240705C00136500 | 2024-07-01 3:40PM EDT | 136.50 | 1.25 | 0.75 | 0.85 | 0.00 | - | 1 | 9 | 13.36% |
| IBB240705C00137000 | 2024-07-02 10:22AM EDT | 137.00 | 0.45 | 0.50 | 0.65 | -0.38 | -45.78% | 1 | 14 | 14.06% |
| IBB240705C00137500 | 2024-07-02 10:39AM EDT | 137.50 | 0.35 | 0.35 | 0.45 | -0.70 | -66.67% | 12 | 60 | 13.92% |
| IBB240705C00138000 | 2024-07-02 10:37AM EDT | 138.00 | 0.25 | 0.20 | 0.35 | -0.20 | -44.44% | 2 | 46 | 14.92% |
| IBB240705C00138500 | 2024-07-01 2:27PM EDT | 138.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 38 | 36 | 15.28% |
| IBB240705C00139000 | 2024-07-02 10:39AM EDT | 139.00 | 0.13 | 0.10 | 0.15 | -0.92 | -87.62% | 6 | 60 | 14.84% |
| IBB240705C00139500 | 2024-07-01 9:34AM EDT | 139.50 | 0.45 | 0.05 | 0.15 | 0.00 | - | 1 | 8 | 16.90% |
| IBB240705C00140000 | 2024-07-01 2:30PM EDT | 140.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 22 | 18.95% |
| IBB240705C00140500 | 2024-07-01 10:15AM EDT | 140.50 | 0.26 | 0.05 | 0.15 | 0.00 | - | 8 | 58 | 20.90% |
| IBB240705C00141000 | 2024-07-01 10:00AM EDT | 141.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 5 | 56 | 22.85% |
| IBB240705C00141500 | 2024-07-01 10:51AM EDT | 141.50 | 0.10 | 0.05 | 1.75 | 0.00 | - | 8 | 18 | 63.21% |
| IBB240705C00142000 | 2024-07-01 1:58PM EDT | 142.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 28 | 20 | 28.61% |
| IBB240705C00143000 | 2024-06-25 11:04AM EDT | 143.00 | 0.60 | 0.05 | 1.75 | 0.00 | - | 3 | 28 | 52.83% |
| IBB240705C00144000 | 2024-06-27 10:18AM EDT | 144.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 55 | 57 | 52.34% |
| IBB240705C00145000 | 2024-07-01 11:34AM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 37.01% |
| IBB240705C00147000 | 2024-06-24 2:25PM EDT | 147.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 3 | 43.56% |
| IBB240705C00149000 | 2024-07-02 9:35AM EDT | 149.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 2 | 49.71% |
| IBB240705C00150000 | 2024-07-02 9:37AM EDT | 150.00 | 0.05 | 0.00 | 0.30 | -0.07 | -58.33% | 2 | 2 | 52.73% |
| IBB240705C00155000 | 2024-07-01 9:40AM EDT | 155.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 50 | 113 | 107.28% |
| IBB240705C00157000 | 2024-07-01 9:41AM EDT | 157.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 13 | 251 | 114.55% |
| IBB240705C00158000 | 2024-06-28 9:58AM EDT | 158.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 217 | 613 | 118.07% |
| IBB240705C00159000 | 2024-06-28 9:45AM EDT | 159.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 25 | 171 | 121.58% |
| IBB240705C00160000 | 2024-06-20 2:55PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 125.00% |
| IBB240705C00165000 | 2024-06-25 11:23AM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 31 | 141.55% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240705P00118000 | 2024-07-02 10:17AM EDT | 118.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 54 | 300 | 65.63% |
| IBB240705P00119000 | 2024-07-02 10:21AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 18 | 56.64% |
| IBB240705P00120000 | 2024-07-01 9:31AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 45 | 65.82% |
| IBB240705P00121000 | 2024-07-01 11:28AM EDT | 121.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 16 | 139 | 72.56% |
| IBB240705P00122000 | 2024-07-01 11:28AM EDT | 122.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 16 | 41 | 103.13% |
| IBB240705P00124000 | 2024-07-02 10:37AM EDT | 124.00 | 0.05 | 0.00 | 0.15 | -0.47 | -90.38% | 8 | 2 | 55.66% |
| IBB240705P00125000 | 2024-07-02 10:42AM EDT | 125.00 | 0.06 | 0.00 | 0.05 | -0.56 | -90.32% | 300 | 3 | 42.58% |
| IBB240705P00126000 | 2024-07-02 9:32AM EDT | 126.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 16 | 56.45% |
| IBB240705P00128000 | 2024-07-01 9:50AM EDT | 128.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 10 | 30 | 73.78% |
| IBB240705P00130000 | 2024-07-01 9:40AM EDT | 130.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 3 | 4 | 51.90% |
| IBB240705P00130500 | 2024-06-24 10:14AM EDT | 130.50 | 0.08 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 50.00% |
| IBB240705P00131000 | 2024-06-27 11:59AM EDT | 131.00 | 0.32 | 0.05 | 1.65 | 0.00 | - | 1 | 21 | 50.54% |
| IBB240705P00131500 | 2024-06-25 2:13PM EDT | 131.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | - | 5 | 45.41% |
| IBB240705P00133000 | 2024-06-28 3:04PM EDT | 133.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 20.85% |
| IBB240705P00134000 | 2024-06-27 3:58PM EDT | 134.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 20 | 18.16% |
| IBB240705P00134500 | 2024-07-01 9:43AM EDT | 134.50 | 0.10 | 0.15 | 0.20 | 0.00 | - | 9 | 14 | 15.82% |
| IBB240705P00135000 | 2024-07-01 11:32AM EDT | 135.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 5 | 19 | 15.85% |
| IBB240705P00135500 | 2024-07-02 11:02AM EDT | 135.50 | 0.30 | 0.25 | 0.40 | +0.05 | +20.00% | 1 | 13 | 15.16% |
| IBB240705P00136000 | 2024-07-02 10:29AM EDT | 136.00 | 0.69 | 0.45 | 0.55 | -0.06 | -8.00% | 1 | 83 | 14.80% |
| IBB240705P00136500 | 2024-07-01 10:30AM EDT | 136.50 | 0.25 | 0.65 | 0.80 | 0.00 | - | 10 | 20 | 15.48% |
| IBB240705P00137000 | 2024-07-01 9:32AM EDT | 137.00 | 0.80 | 0.90 | 1.10 | 0.00 | - | 9 | 35 | 16.21% |
| IBB240705P00137500 | 2024-07-01 9:44AM EDT | 137.50 | 0.30 | 1.25 | 1.40 | 0.00 | - | 1 | 21 | 16.19% |
| IBB240705P00138000 | 2024-07-01 10:00AM EDT | 138.00 | 0.35 | 1.70 | 1.90 | 0.00 | - | 1 | 21 | 19.39% |
| IBB240705P00139000 | 2024-06-28 10:17AM EDT | 139.00 | 1.48 | 2.45 | 3.70 | 0.00 | - | 1 | 22 | 40.89% |
| IBB240705P00139500 | 2024-07-01 9:43AM EDT | 139.50 | 2.76 | 2.60 | 4.10 | +1.61 | +140.00% | 1 | 5 | 42.09% |
| IBB240705P00140000 | 2024-06-28 1:25PM EDT | 140.00 | 2.80 | 2.50 | 5.20 | 0.00 | - | 3 | 38 | 56.59% |
| IBB240705P00140500 | 2024-07-02 10:18AM EDT | 140.50 | 4.53 | 3.40 | 5.90 | +1.37 | +43.35% | 2 | 19 | 63.45% |
| IBB240705P00142000 | 2024-07-01 9:43AM EDT | 142.00 | 2.60 | 4.00 | 7.40 | 0.00 | - | 3 | 2 | 72.36% |
© 2024 Yahoo. Todos los derechos reservados.