U.S. markets open in 1 hour 57 minutes
F S&P 500
5,304.75 +9.25 (+0.17%) F Dow Jones
38,785.00 -6.00 (-0.02%) F Nasdaq
18,675.50 +84.50 (+0.45%) E-mini Russell 2000 Index Futur
2,100.70 +24.90 (+1.20%) Petróleo
77.13 +0.14 (+0.18%) Oro
2,352.90 +7.10 (+0.30%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240607C00090000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,094 | 716 | 3.13% |
| XBI240614C00090000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 1.71 | 0.00 | 0.00 | 0.00 | - | 106 | 161 | 1.56% |
| XBI240621C00090000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 2.03 | 0.00 | 0.00 | 0.00 | - | 688 | 14,538 | 1.56% |
| XBI240628C00090000 | 2024-05-31 3:00PM EDT | 2024-06-28 | 2.24 | 0.00 | 0.00 | 0.00 | - | 12 | 77 | 0.78% |
| XBI240705C00090000 | 2024-05-31 12:42PM EDT | 2024-07-05 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.78% |
| XBI240712C00090000 | 2024-05-31 3:47PM EDT | 2024-07-12 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.78% |
| XBI240719C00090000 | 2024-05-31 3:18PM EDT | 2024-07-19 | 2.96 | 0.00 | 0.00 | 0.00 | - | 43 | 3,012 | 0.78% |
| XBI240816C00090000 | 2024-05-30 3:00PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 858 | 0.78% |
| XBI240920C00090000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 6,103 | 0.39% |
| XBI241018C00090000 | 2024-05-31 12:58PM EDT | 2024-10-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.39% |
| XBI241115C00090000 | 2024-05-30 2:07PM EDT | 2024-11-15 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.39% |
| XBI241220C00090000 | 2024-05-17 2:56PM EDT | 2024-12-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 50 | 102 | 0.39% |
| XBI250117C00090000 | 2024-05-30 11:21AM EDT | 2025-01-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6,341 | 0.39% |
| XBI250321C00090000 | 2024-05-31 10:23AM EDT | 2025-03-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 0.39% |
| XBI250620C00090000 | 2024-05-02 10:28AM EDT | 2025-06-20 | 12.03 | 9.60 | 13.00 | 0.00 | - | 3 | 137 | 36.90% |
| XBI250919C00090000 | 2024-04-23 2:29PM EDT | 2025-09-19 | 12.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| XBI251219C00090000 | 2024-04-17 10:56AM EDT | 2025-12-19 | 13.70 | 15.40 | 18.50 | 0.00 | - | 10 | 577 | 43.09% |
| XBI260116C00090000 | 2024-05-29 9:57AM EDT | 2026-01-16 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.20% |
| XBI260618C00090000 | 2024-05-30 9:32AM EDT | 2026-06-18 | 15.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| XBI261218C00090000 | 2024-05-22 11:32AM EDT | 2026-12-18 | 21.42 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240607P00090000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 1.94 | 0.00 | 0.00 | 0.00 | - | 101 | 1,744 | 0.00% |
| XBI240614P00090000 | 2024-05-31 12:20PM EDT | 2024-06-14 | 2.67 | 0.00 | 0.00 | 0.00 | - | 104 | 153 | 0.00% |
| XBI240621P00090000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 770 | 16,014 | 0.00% |
| XBI240628P00090000 | 2024-05-29 11:27AM EDT | 2024-06-28 | 3.96 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| XBI240705P00090000 | 2024-05-29 3:29PM EDT | 2024-07-05 | 3.89 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.00% |
| XBI240712P00090000 | 2024-05-31 1:04PM EDT | 2024-07-12 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240719P00090000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 3.64 | 0.00 | 0.00 | 0.00 | - | 62 | 22,966 | 0.00% |
| XBI240816P00090000 | 2024-05-31 12:00PM EDT | 2024-08-16 | 4.32 | 0.00 | 0.00 | 0.00 | - | 9 | 2,897 | 0.00% |
| XBI240920P00090000 | 2024-05-28 2:54PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 563 | 0.00% |
| XBI241018P00090000 | 2024-05-30 3:14PM EDT | 2024-10-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 18 | 1,105 | 0.00% |
| XBI241115P00090000 | 2024-05-31 1:39PM EDT | 2024-11-15 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 0.00% |
| XBI241220P00090000 | 2024-05-28 2:01PM EDT | 2024-12-20 | 6.94 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| XBI250117P00090000 | 2024-05-29 9:42AM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8,857 | 0.00% |
| XBI250321P00090000 | 2024-05-14 11:50AM EDT | 2025-03-21 | 8.51 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| XBI250620P00090000 | 2024-04-18 12:53PM EDT | 2025-06-20 | 11.96 | 7.40 | 9.90 | 0.00 | - | 30 | 1,869 | 25.93% |
| XBI250919P00090000 | 2024-03-01 11:26AM EDT | 2025-09-19 | 7.45 | 7.70 | 10.05 | 0.00 | - | 2 | 128 | 23.69% |
| XBI251219P00090000 | 2024-05-03 10:52AM EDT | 2025-12-19 | 10.90 | 8.95 | 12.00 | 0.00 | - | 3 | 813 | 26.14% |
| XBI260116P00090000 | 2024-05-07 3:48PM EDT | 2026-01-16 | 11.48 | 0.00 | 0.00 | 0.00 | - | 550 | 632 | 0.00% |
| XBI261218P00090000 | 2024-04-12 3:22PM EDT | 2026-12-18 | 13.50 | 11.50 | 15.00 | 0.00 | - | 1 | 7 | 25.75% |
© 2024 Yahoo. Todos los derechos reservados.