Italia markets open in 5 hours 34 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
37.974,51 -840,05 (-2,16%) EUR/USD
1,0704 -0,0005 (-0,04%) Bitcoin EUR
62.044,21 +231,54 (+0,37%) CMC Crypto 200
1.413,71 -4,16 (-0,29%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241018C00060000 | 2024-04-18 2:11PM EDT | 60.00 | 25.75 | 30.50 | 34.25 | 0.00 | - | - | 5 | 71.99% |
| XBI241018C00065000 | 2024-05-09 12:22PM EDT | 65.00 | 26.41 | 26.55 | 29.70 | 0.00 | - | 1 | 10 | 50.83% |
| XBI241018C00070000 | 2024-04-24 3:28PM EDT | 70.00 | 17.30 | 19.20 | 22.55 | 0.00 | - | 2 | 3 | 36.23% |
| XBI241018C00075000 | 2024-05-06 10:04AM EDT | 75.00 | 18.54 | 18.75 | 22.00 | 0.00 | - | 2 | 20 | 50.94% |
| XBI241018C00080000 | 2024-06-06 10:51AM EDT | 80.00 | 15.92 | 14.30 | 16.40 | 0.00 | - | 5 | 27 | 47.17% |
| XBI241018C00081000 | 2024-04-16 10:52AM EDT | 81.00 | 11.35 | 12.55 | 15.60 | 0.00 | - | - | 1 | 46.23% |
| XBI241018C00083000 | 2024-04-26 9:55AM EDT | 83.00 | 7.95 | 9.75 | 10.80 | 0.00 | - | 27 | 27 | 26.21% |
| XBI241018C00084000 | 2024-05-01 2:44PM EDT | 84.00 | 10.50 | 8.10 | 10.95 | 0.00 | - | 3 | 5 | 31.06% |
| XBI241018C00085000 | 2024-06-05 3:11PM EDT | 85.00 | 11.75 | 10.45 | 10.70 | 0.00 | - | 1 | 18 | 33.14% |
| XBI241018C00086000 | 2024-05-07 2:13PM EDT | 86.00 | 9.50 | 10.30 | 11.40 | 0.00 | - | 1 | 0 | 39.81% |
| XBI241018C00087000 | 2024-05-24 2:36PM EDT | 87.00 | 7.75 | 9.10 | 9.35 | 0.00 | - | 1 | 50 | 32.33% |
| XBI241018C00088000 | 2024-05-29 9:35AM EDT | 88.00 | 6.45 | 8.45 | 8.70 | 0.00 | - | 37 | 135 | 31.90% |
| XBI241018C00089000 | 2024-05-29 10:40AM EDT | 89.00 | 5.70 | 7.85 | 8.05 | 0.00 | - | 53 | 95 | 31.37% |
| XBI241018C00090000 | 2024-06-14 12:40PM EDT | 90.00 | 7.25 | 7.15 | 8.20 | -1.50 | -17.14% | 3 | 138 | 34.56% |
| XBI241018C00091000 | 2024-06-05 1:30PM EDT | 91.00 | 8.50 | 6.65 | 6.90 | 0.00 | - | 2 | 27 | 30.71% |
| XBI241018C00092000 | 2024-06-14 3:52PM EDT | 92.00 | 6.40 | 6.15 | 7.35 | +0.25 | +4.07% | 6 | 152 | 35.04% |
| XBI241018C00093000 | 2024-06-13 2:54PM EDT | 93.00 | 6.87 | 5.60 | 5.85 | 0.00 | - | 2 | 84 | 30.09% |
| XBI241018C00095000 | 2024-06-14 9:30AM EDT | 95.00 | 5.31 | 4.70 | 4.90 | -0.96 | -15.31% | 1 | 98 | 29.48% |
| XBI241018C00100000 | 2024-06-14 2:55PM EDT | 100.00 | 3.10 | 2.82 | 3.05 | -0.85 | -21.52% | 24 | 711 | 28.48% |
| XBI241018C00105000 | 2024-06-11 10:50AM EDT | 105.00 | 1.60 | 1.66 | 1.85 | 0.00 | - | 1 | 353 | 28.10% |
| XBI241018C00110000 | 2024-06-14 10:02AM EDT | 110.00 | 1.05 | 0.94 | 1.45 | -0.15 | -12.50% | 1 | 1,375 | 30.66% |
| XBI241018C00115000 | 2024-06-14 1:49PM EDT | 115.00 | 0.58 | 0.54 | 0.65 | +0.02 | +3.57% | 142 | 142 | 28.15% |
| XBI241018C00120000 | 2024-06-14 3:00PM EDT | 120.00 | 0.34 | 0.30 | 0.36 | +0.03 | +9.68% | 35 | 157 | 28.05% |
| XBI241018C00125000 | 2024-06-14 1:30PM EDT | 125.00 | 0.21 | 0.08 | 0.23 | +0.02 | +10.53% | 20 | 83 | 28.81% |
| XBI241018C00130000 | 2024-06-06 3:32PM EDT | 130.00 | 0.15 | 0.03 | 0.42 | 0.00 | - | 1 | 112 | 35.35% |
| XBI241018C00135000 | 2024-06-12 12:06PM EDT | 135.00 | 0.23 | 0.01 | 0.36 | 0.00 | - | 9 | 28 | 37.21% |
| XBI241018C00140000 | 2024-04-11 11:36AM EDT | 140.00 | 0.28 | 0.09 | 0.65 | 0.00 | - | 1 | 4 | 44.73% |
| XBI241018C00150000 | 2024-06-12 12:06PM EDT | 150.00 | 0.14 | 0.00 | 0.47 | 0.00 | - | 9 | 9 | 47.14% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241018P00045000 | 2024-04-30 2:41PM EDT | 45.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 56.93% |
| XBI241018P00050000 | 2024-05-14 3:03PM EDT | 50.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | - | 1 | 54.93% |
| XBI241018P00055000 | 2024-05-14 3:02PM EDT | 55.00 | 0.23 | 0.00 | 0.27 | 0.00 | - | 2 | 4 | 48.24% |
| XBI241018P00060000 | 2024-05-14 3:01PM EDT | 60.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 43.16% |
| XBI241018P00065000 | 2024-06-06 3:33PM EDT | 65.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 2 | 23 | 38.23% |
| XBI241018P00070000 | 2024-06-13 12:30PM EDT | 70.00 | 0.31 | 0.36 | 0.44 | 0.00 | - | 2 | 257 | 31.25% |
| XBI241018P00075000 | 2024-06-14 12:34PM EDT | 75.00 | 0.83 | 0.76 | 0.82 | +0.23 | +38.33% | 1 | 2,264 | 29.25% |
| XBI241018P00080000 | 2024-06-10 1:21PM EDT | 80.00 | 1.42 | 1.42 | 1.73 | -0.05 | -3.40% | 5 | 1,041 | 29.19% |
| XBI241018P00081000 | 2024-06-11 10:39AM EDT | 81.00 | 1.50 | 1.53 | 1.73 | 0.00 | - | 14 | 33 | 27.54% |
| XBI241018P00082000 | 2024-05-22 10:29AM EDT | 82.00 | 2.00 | 1.49 | 2.03 | 0.00 | - | 1 | 1,663 | 27.82% |
| XBI241018P00083000 | 2024-06-12 11:18AM EDT | 83.00 | 1.49 | 2.01 | 2.28 | 0.00 | - | 3 | 123 | 27.63% |
| XBI241018P00084000 | 2024-06-11 2:04PM EDT | 84.00 | 2.05 | 2.25 | 2.44 | 0.00 | - | 1 | 4 | 26.78% |
| XBI241018P00085000 | 2024-05-17 12:04PM EDT | 85.00 | 3.15 | 2.51 | 2.69 | 0.00 | - | 1,500 | 2,279 | 26.36% |
| XBI241018P00086000 | 2024-05-28 1:23PM EDT | 86.00 | 3.65 | 2.79 | 2.99 | 0.00 | - | 6 | 6 | 26.09% |
| XBI241018P00087000 | 2024-05-28 1:23PM EDT | 87.00 | 4.05 | 3.10 | 3.30 | 0.00 | - | 6 | 88 | 25.75% |
| XBI241018P00088000 | 2024-06-14 3:10PM EDT | 88.00 | 3.50 | 3.40 | 4.10 | +0.89 | +34.10% | 1 | 514 | 27.71% |
| XBI241018P00089000 | 2024-06-07 1:03PM EDT | 89.00 | 3.95 | 3.80 | 4.10 | 0.00 | - | 1 | 67 | 25.55% |
| XBI241018P00090000 | 2024-06-13 1:42PM EDT | 90.00 | 3.60 | 4.20 | 5.45 | 0.00 | - | 3 | 1,108 | 29.80% |
| XBI241018P00091000 | 2024-06-13 1:38PM EDT | 91.00 | 4.05 | 4.60 | 5.35 | 0.00 | - | 1 | 153 | 26.94% |
| XBI241018P00092000 | 2024-06-12 10:31AM EDT | 92.00 | 3.95 | 5.05 | 6.05 | 0.00 | - | 2 | 869 | 27.77% |
| XBI241018P00093000 | 2024-06-14 1:36PM EDT | 93.00 | 5.65 | 5.55 | 5.75 | +0.85 | +17.71% | 100 | 360 | 23.77% |
| XBI241018P00095000 | 2024-06-14 1:09PM EDT | 95.00 | 6.85 | 6.60 | 6.90 | +1.58 | +29.98% | 1 | 56 | 23.57% |
| XBI241018P00100000 | 2024-04-18 1:37PM EDT | 100.00 | 17.30 | 10.00 | 11.90 | 0.00 | - | 10 | 506 | 31.56% |
| XBI241018P00105000 | 2024-04-01 9:30AM EDT | 105.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI241018P00110000 | 2024-04-23 10:04AM EDT | 110.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI241018P00115000 | 2024-04-16 11:16AM EDT | 115.00 | 28.60 | 22.05 | 25.80 | 0.00 | - | - | 0 | 42.91% |
| XBI241018P00120000 | 2024-02-28 3:55PM EDT | 120.00 | 20.03 | 23.80 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| XBI241018P00145000 | 2024-03-04 1:40PM EDT | 145.00 | 44.20 | 52.20 | 56.00 | 0.00 | - | 2 | 0 | 50.29% |
© 2024 Yahoo. Tutti i diritti riservati.