U.S. markets open in 1 hour 59 minutes
F S&P 500
5,305.50 +10.00 (+0.19%) F Dow Jones
38,790.00 -1.00 (-0.00%) F Nasdaq
18,679.50 +88.50 (+0.48%) E-mini Russell 2000 Index Futur
2,100.00 +24.20 (+1.17%) Petróleo
77.08 +0.09 (+0.12%) Oro
2,352.10 +6.30 (+0.27%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:75.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240607C00075000 | 2024-05-31 2:21PM EDT | 2024-06-07 | 13.96 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| XBI240614C00075000 | 2024-05-28 10:25AM EDT | 2024-06-14 | 14.25 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 0.00% |
| XBI240621C00075000 | 2024-05-29 3:06PM EDT | 2024-06-21 | 12.76 | 0.00 | 0.00 | 0.00 | - | 5 | 3,096 | 0.00% |
| XBI240719C00075000 | 2024-05-06 9:48AM EDT | 2024-07-19 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| XBI240816C00075000 | 2024-04-10 9:54AM EDT | 2024-08-16 | 16.62 | 13.70 | 16.00 | 0.00 | - | - | 1 | 45.26% |
| XBI240920C00075000 | 2024-04-15 1:48PM EDT | 2024-09-20 | 15.55 | 18.05 | 21.35 | 0.00 | - | 2 | 108 | 63.06% |
| XBI241018C00075000 | 2024-05-06 10:04AM EDT | 2024-10-18 | 18.54 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| XBI241115C00075000 | 2024-03-28 11:43AM EDT | 2024-11-15 | 24.14 | 13.65 | 13.95 | 0.00 | - | 2 | 2 | 0.00% |
| XBI241220C00075000 | 2024-05-23 11:06AM EDT | 2024-12-20 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XBI250117C00075000 | 2024-05-29 11:38AM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 828 | 0.00% |
| XBI250620C00075000 | 2024-05-20 11:41AM EDT | 2025-06-20 | 23.11 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| XBI250919C00075000 | 2023-12-19 3:42PM EDT | 2025-09-19 | 22.90 | 23.15 | 24.00 | 0.00 | - | 13 | 18 | 43.27% |
| XBI251219C00075000 | 2024-04-18 10:13AM EDT | 2025-12-19 | 21.00 | 24.00 | 27.00 | 0.00 | - | 15 | 28 | 47.71% |
| XBI260116C00075000 | 2024-03-19 11:40AM EDT | 2026-01-16 | 29.00 | 19.90 | 21.80 | 0.00 | - | 1 | 37 | 32.85% |
| XBI260618C00075000 | 2024-05-29 10:44AM EDT | 2026-06-18 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XBI261218C00075000 | 2024-05-08 11:07AM EDT | 2026-12-18 | 28.08 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240607P00075000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 110 | 25.00% |
| XBI240614P00075000 | 2024-05-23 3:15PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| XBI240621P00075000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 43,136 | 12.50% |
| XBI240628P00075000 | 2024-05-24 3:33PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XBI240705P00075000 | 2024-05-29 3:33PM EDT | 2024-07-05 | 0.19 | 0.00 | 0.00 | 0.00 | - | 27 | 31 | 12.50% |
| XBI240719P00075000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 10,283 | 12.50% |
| XBI240816P00075000 | 2024-05-29 1:06PM EDT | 2024-08-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 418 | 6.25% |
| XBI240920P00075000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 9,983 | 6.25% |
| XBI241018P00075000 | 2024-05-17 11:24AM EDT | 2024-10-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,255 | 6.25% |
| XBI241115P00075000 | 2024-05-23 12:47PM EDT | 2024-11-15 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 6.25% |
| XBI241220P00075000 | 2024-05-20 12:42PM EDT | 2024-12-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| XBI250117P00075000 | 2024-05-31 12:26PM EDT | 2025-01-17 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 15,242 | 6.25% |
| XBI250321P00075000 | 2024-05-24 10:31AM EDT | 2025-03-21 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,782 | 3.13% |
| XBI250620P00075000 | 2024-04-19 2:25PM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 979 | 3.13% |
| XBI250919P00075000 | 2024-02-28 1:15PM EDT | 2025-09-19 | 3.75 | 3.35 | 5.10 | 0.00 | - | 4 | 19 | 28.93% |
| XBI251219P00075000 | 2024-05-14 1:27PM EDT | 2025-12-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 3.13% |
| XBI260116P00075000 | 2024-05-06 2:57PM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 500 | 7,623 | 3.13% |
| XBI260618P00075000 | 2024-05-29 10:44AM EDT | 2026-06-18 | 6.88 | 0.00 | 0.00 | 0.00 | - | 2 | 1,231 | 3.13% |
| XBI261218P00075000 | 2024-04-29 11:06AM EDT | 2026-12-18 | 7.60 | 5.75 | 8.00 | 0.00 | - | 1 | 11 | 26.98% |
© 2024 Yahoo. Todos los derechos reservados.