SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240913C00080000 | 2024-09-04 3:06PM EDT | 80.00 | 18.25 | 15.45 | 17.65 | 0.00 | - | 3 | 3 | 64.84% |
| XBI240913C00087000 | 2024-09-06 9:56AM EDT | 87.00 | 11.15 | 8.55 | 9.75 | -0.10 | -0.89% | 1 | 1 | 56.74% |
| XBI240913C00090000 | 2024-08-30 9:39AM EDT | 90.00 | 11.94 | 6.60 | 6.80 | 0.00 | - | 3 | 4 | 44.34% |
| XBI240913C00091000 | 2024-08-09 10:38AM EDT | 91.00 | 5.25 | 5.65 | 5.85 | -1.35 | -20.45% | 4 | 0 | 41.21% |
| XBI240913C00092000 | 2024-09-06 1:25PM EDT | 92.00 | 4.90 | 4.75 | 5.90 | -2.44 | -33.24% | 12 | 4 | 50.29% |
| XBI240913C00094000 | 2024-09-06 12:10PM EDT | 94.00 | 2.49 | 3.10 | 3.25 | -4.74 | -65.56% | 39 | 4 | 34.91% |
| XBI240913C00094500 | 2024-09-06 3:05PM EDT | 94.50 | 2.93 | 2.57 | 2.87 | -0.64 | -17.93% | 1 | 1 | 34.18% |
| XBI240913C00095000 | 2024-09-06 3:21PM EDT | 95.00 | 2.55 | 2.40 | 2.51 | -1.23 | -32.54% | 117 | 23 | 33.45% |
| XBI240913C00095500 | 2024-09-06 1:45PM EDT | 95.50 | 2.21 | 2.07 | 2.20 | -3.60 | -61.96% | 40 | 6 | 33.40% |
| XBI240913C00096000 | 2024-09-06 3:59PM EDT | 96.00 | 1.83 | 1.80 | 1.85 | -1.37 | -42.81% | 46 | 58 | 32.03% |
| XBI240913C00096500 | 2024-09-06 2:42PM EDT | 96.50 | 1.58 | 1.53 | 1.58 | -2.94 | -65.04% | 61 | 59 | 31.79% |
| XBI240913C00097000 | 2024-09-06 3:26PM EDT | 97.00 | 1.34 | 1.28 | 1.33 | -0.95 | -41.48% | 120 | 153 | 31.49% |
| XBI240913C00097500 | 2024-09-06 3:12PM EDT | 97.50 | 1.20 | 1.06 | 1.11 | -0.79 | -39.70% | 32 | 61 | 31.25% |
| XBI240913C00098000 | 2024-09-06 3:54PM EDT | 98.00 | 0.92 | 0.86 | 0.93 | -0.84 | -47.73% | 56 | 138 | 31.35% |
| XBI240913C00098500 | 2024-09-06 2:48PM EDT | 98.50 | 0.73 | 0.69 | 0.76 | -0.84 | -53.50% | 33 | 135 | 31.15% |
| XBI240913C00099000 | 2024-09-06 3:24PM EDT | 99.00 | 0.61 | 0.56 | 0.61 | -0.74 | -54.81% | 751 | 1,105 | 30.86% |
| XBI240913C00099500 | 2024-09-06 3:54PM EDT | 99.50 | 0.46 | 0.44 | 0.49 | -0.67 | -59.29% | 25 | 39 | 30.81% |
| XBI240913C00100000 | 2024-09-06 3:59PM EDT | 100.00 | 0.36 | 0.34 | 0.58 | -0.58 | -61.70% | 298 | 129 | 36.08% |
| XBI240913C00100500 | 2024-09-06 1:45PM EDT | 100.50 | 0.34 | 0.27 | 0.31 | -0.52 | -60.47% | 26 | 51 | 30.81% |
| XBI240913C00101000 | 2024-09-06 2:40PM EDT | 101.00 | 0.25 | 0.21 | 0.25 | -0.41 | -62.12% | 90 | 123 | 31.06% |
| XBI240913C00101500 | 2024-09-06 3:24PM EDT | 101.50 | 0.21 | 0.16 | 0.20 | -0.27 | -56.25% | 9 | 113 | 31.35% |
| XBI240913C00102000 | 2024-09-06 3:48PM EDT | 102.00 | 0.15 | 0.12 | 0.16 | -0.26 | -63.41% | 297 | 288 | 31.64% |
| XBI240913C00102500 | 2024-09-06 1:00PM EDT | 102.50 | 0.10 | 0.00 | 0.13 | -0.27 | -72.97% | 32 | 1,138 | 32.03% |
| XBI240913C00103000 | 2024-09-06 3:18PM EDT | 103.00 | 0.09 | 0.00 | 0.10 | -0.19 | -67.86% | 684 | 359 | 32.03% |
| XBI240913C00103500 | 2024-09-06 1:45PM EDT | 103.50 | 0.09 | 0.05 | 0.10 | -0.16 | -64.00% | 10 | 86 | 33.99% |
| XBI240913C00104000 | 2024-09-06 3:57PM EDT | 104.00 | 0.07 | 0.03 | 0.07 | -0.11 | -61.11% | 162 | 307 | 33.40% |
| XBI240913C00105000 | 2024-09-06 12:28PM EDT | 105.00 | 0.03 | 0.03 | 0.07 | -0.09 | -75.00% | 79 | 162 | 36.72% |
| XBI240913C00106000 | 2024-09-06 3:49PM EDT | 106.00 | 0.04 | 0.02 | 0.06 | -0.09 | -69.23% | 26 | 40 | 39.06% |
| XBI240913C00107000 | 2024-09-06 12:58PM EDT | 107.00 | 0.02 | 0.01 | 0.24 | -0.14 | -87.50% | 2 | 9 | 55.66% |
| XBI240913C00108000 | 2024-09-06 9:51AM EDT | 108.00 | 0.08 | 0.01 | 0.15 | +0.03 | +60.00% | 3 | 56 | 53.61% |
| XBI240913C00109000 | 2024-09-06 9:36AM EDT | 109.00 | 0.10 | 0.01 | 0.30 | +0.02 | +25.00% | 2 | 9 | 57.42% |
| XBI240913C00110000 | 2024-09-04 2:16PM EDT | 110.00 | 0.03 | 0.01 | 0.28 | 0.00 | - | 17 | 208 | 59.96% |
| XBI240913C00112000 | 2024-08-30 12:24PM EDT | 112.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 64.65% |
| XBI240913C00113000 | 2024-09-03 2:29PM EDT | 113.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 51.56% |
| XBI240913C00115000 | 2024-08-28 12:20PM EDT | 115.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 54.69% |
| XBI240913C00120000 | 2024-08-30 3:37PM EDT | 120.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 10 | 10 | 79.69% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240913P00075000 | 2024-09-06 2:51PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | -0.19 | -90.48% | 17 | 22 | 77.34% |
| XBI240913P00080000 | 2024-09-05 9:58AM EDT | 80.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 1 | 33 | 80.08% |
| XBI240913P00085000 | 2024-09-04 9:41AM EDT | 85.00 | 0.08 | 0.02 | 0.26 | 0.00 | - | 2 | 23 | 59.77% |
| XBI240913P00087000 | 2024-08-30 1:47PM EDT | 87.00 | 0.03 | 0.03 | 0.29 | 0.00 | - | 10 | 11 | 52.25% |
| XBI240913P00087500 | 2024-08-30 1:51PM EDT | 87.50 | 0.05 | 0.03 | 0.30 | 0.00 | - | 180 | 39 | 50.29% |
| XBI240913P00088000 | 2024-08-30 1:46PM EDT | 88.00 | 0.06 | 0.03 | 0.32 | 0.00 | - | 100 | 101 | 56.54% |
| XBI240913P00088500 | 2024-09-06 10:40AM EDT | 88.50 | 0.08 | 0.04 | 0.10 | +0.02 | +33.33% | 42 | 100 | 41.02% |
| XBI240913P00089000 | 2024-08-30 1:45PM EDT | 89.00 | 0.07 | 0.04 | 0.13 | 0.00 | - | 201 | 12 | 41.02% |
| XBI240913P00090000 | 2024-09-06 12:27PM EDT | 90.00 | 0.15 | 0.11 | 0.14 | +0.02 | +15.38% | 25 | 428 | 37.11% |
| XBI240913P00091000 | 2024-09-06 2:33PM EDT | 91.00 | 0.20 | 0.16 | 0.20 | +0.05 | +33.33% | 281 | 15 | 35.65% |
| XBI240913P00092000 | 2024-09-06 3:28PM EDT | 92.00 | 0.23 | 0.25 | 0.29 | 0.00 | - | 27 | 33 | 34.28% |
| XBI240913P00093000 | 2024-09-06 2:58PM EDT | 93.00 | 0.40 | 0.37 | 0.43 | +0.09 | +29.03% | 50 | 1,519 | 33.35% |
| XBI240913P00093500 | 2024-09-06 3:00PM EDT | 93.50 | 0.45 | 0.46 | 0.53 | +0.06 | +15.38% | 120 | 12 | 33.11% |
| XBI240913P00094000 | 2024-09-06 3:40PM EDT | 94.00 | 0.56 | 0.57 | 0.75 | +0.10 | +21.74% | 36 | 40 | 35.40% |
| XBI240913P00094500 | 2024-09-06 12:12PM EDT | 94.50 | 0.86 | 0.70 | 0.83 | +0.34 | +65.38% | 47 | 36 | 33.69% |
| XBI240913P00095000 | 2024-09-06 2:41PM EDT | 95.00 | 0.84 | 0.84 | 0.93 | +0.12 | +16.67% | 141 | 1,017 | 32.15% |
| XBI240913P00095500 | 2024-09-06 2:11PM EDT | 95.50 | 1.05 | 1.01 | 1.11 | +0.28 | +36.36% | 2,029 | 45 | 31.93% |
| XBI240913P00096000 | 2024-09-06 3:58PM EDT | 96.00 | 1.25 | 1.23 | 1.28 | +0.38 | +43.68% | 123 | 33 | 31.01% |
| XBI240913P00096500 | 2024-09-06 2:48PM EDT | 96.50 | 1.52 | 1.46 | 1.51 | +0.47 | +44.76% | 119 | 26 | 30.81% |
| XBI240913P00097000 | 2024-09-06 3:49PM EDT | 97.00 | 1.55 | 1.72 | 1.77 | +0.35 | +29.17% | 23 | 56 | 30.66% |
| XBI240913P00097500 | 2024-09-06 3:51PM EDT | 97.50 | 1.87 | 2.00 | 2.05 | +0.40 | +27.21% | 31 | 147 | 30.42% |
| XBI240913P00098000 | 2024-09-06 1:45PM EDT | 98.00 | 2.15 | 2.28 | 2.49 | +0.52 | +31.90% | 54 | 523 | 33.06% |
| XBI240913P00098500 | 2024-09-06 3:25PM EDT | 98.50 | 2.51 | 2.60 | 3.20 | +0.54 | +27.41% | 9 | 138 | 41.31% |
| XBI240913P00099000 | 2024-09-06 3:25PM EDT | 99.00 | 2.87 | 2.97 | 3.10 | +0.74 | +34.74% | 331 | 1,673 | 31.10% |
| XBI240913P00099500 | 2024-09-05 1:46PM EDT | 99.50 | 3.12 | 3.35 | 3.50 | +0.67 | +27.35% | 7 | 14 | 31.59% |
| XBI240913P00100000 | 2024-09-06 3:03PM EDT | 100.00 | 3.75 | 3.75 | 3.90 | +1.01 | +36.86% | 26 | 80 | 31.64% |
| XBI240913P00100500 | 2024-09-06 12:28PM EDT | 100.50 | 4.95 | 4.15 | 4.35 | +1.75 | +54.69% | 6 | 12 | 32.76% |
| XBI240913P00101000 | 2024-09-06 3:56PM EDT | 101.00 | 4.70 | 4.60 | 5.55 | +1.12 | +31.28% | 23 | 39 | 54.44% |
| XBI240913P00101500 | 2024-09-06 3:05PM EDT | 101.50 | 5.00 | 5.05 | 5.25 | +1.13 | +29.20% | 1 | 229 | 34.18% |
| XBI240913P00102000 | 2024-09-06 2:23PM EDT | 102.00 | 5.72 | 5.50 | 5.70 | +1.52 | +36.19% | 36 | 55 | 34.38% |
| XBI240913P00102500 | 2024-09-06 10:46AM EDT | 102.50 | 5.85 | 5.95 | 7.20 | +1.35 | +30.00% | 1 | 4 | 66.99% |
| XBI240913P00104000 | 2024-08-01 11:33AM EDT | 104.00 | 6.36 | 3.30 | 4.45 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.