Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.373,98 +109,42 (+0,18%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241220C00050000 | 2024-05-03 2:30PM EDT | 50.00 | 41.67 | 38.00 | 42.70 | 0.00 | - | 1 | 1 | 58.40% |
| XBI241220C00057000 | 2024-04-24 1:58PM EDT | 57.00 | 30.00 | 31.65 | 35.30 | 0.00 | - | - | 1 | 64.38% |
| XBI241220C00073000 | 2024-05-10 12:05PM EDT | 73.00 | 19.40 | 18.40 | 20.85 | 0.00 | - | 2 | 3 | 45.86% |
| XBI241220C00074000 | 2024-04-22 3:34PM EDT | 74.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI241220C00075000 | 2024-05-23 11:06AM EDT | 75.00 | 18.90 | 16.75 | 19.25 | 0.00 | - | - | 10 | 44.39% |
| XBI241220C00079000 | 2024-05-29 10:08AM EDT | 79.00 | 13.63 | 13.65 | 16.30 | 0.00 | - | 1 | 97 | 42.15% |
| XBI241220C00080000 | 2024-04-26 10:45AM EDT | 80.00 | 11.20 | 13.30 | 15.95 | 0.00 | - | 1 | 2 | 43.15% |
| XBI241220C00081000 | 2024-04-26 1:05PM EDT | 81.00 | 10.86 | 12.60 | 14.55 | 0.00 | - | 954 | 1,000 | 39.62% |
| XBI241220C00082000 | 2024-04-26 10:46AM EDT | 82.00 | 10.00 | 11.95 | 13.20 | 0.00 | - | 1 | 5 | 36.34% |
| XBI241220C00083000 | 2024-04-30 11:17AM EDT | 83.00 | 10.77 | 10.10 | 12.50 | 0.00 | - | 16 | 17 | 35.77% |
| XBI241220C00085000 | 2024-05-02 3:06PM EDT | 85.00 | 11.70 | 9.10 | 11.30 | 0.00 | - | 4 | 10 | 35.26% |
| XBI241220C00086000 | 2024-05-20 11:27AM EDT | 86.00 | 12.24 | 9.35 | 11.55 | 0.00 | - | 3 | 26 | 38.25% |
| XBI241220C00090000 | 2024-05-17 2:56PM EDT | 90.00 | 9.60 | 7.20 | 8.45 | 0.00 | - | 50 | 102 | 33.48% |
| XBI241220C00094000 | 2024-05-23 12:46PM EDT | 94.00 | 7.25 | 5.35 | 6.90 | 0.00 | - | 1 | 1 | 33.68% |
| XBI241220C00095000 | 2024-05-23 1:08PM EDT | 95.00 | 6.25 | 5.00 | 7.10 | 0.00 | - | 102 | 148 | 35.82% |
| XBI241220C00096000 | 2024-05-07 3:32PM EDT | 96.00 | 7.15 | 4.65 | 5.90 | 0.00 | - | 5 | 156 | 32.54% |
| XBI241220C00097000 | 2024-04-25 10:51AM EDT | 97.00 | 3.61 | 4.60 | 6.05 | 0.00 | - | - | 1 | 34.39% |
| XBI241220C00099000 | 2024-05-16 3:36PM EDT | 99.00 | 6.17 | 3.65 | 4.90 | 0.00 | - | - | 1 | 32.29% |
| XBI241220C00100000 | 2024-05-29 11:02AM EDT | 100.00 | 3.25 | 3.35 | 4.75 | 0.00 | - | 1 | 45 | 32.82% |
| XBI241220C00101000 | 2024-05-14 9:32AM EDT | 101.00 | 5.60 | 3.05 | 4.90 | 0.00 | - | - | 4 | 34.52% |
| XBI241220C00103000 | 2024-04-25 1:29PM EDT | 103.00 | 2.51 | 2.80 | 3.95 | 0.00 | - | - | 10 | 32.69% |
| XBI241220C00105000 | 2024-05-15 11:07AM EDT | 105.00 | 4.30 | 2.05 | 3.25 | 0.00 | - | 1 | 6 | 31.58% |
| XBI241220C00107000 | 2024-04-25 2:27PM EDT | 107.00 | 2.00 | 2.00 | 3.20 | 0.00 | - | - | 17 | 33.17% |
| XBI241220C00108000 | 2024-04-30 2:33PM EDT | 108.00 | 2.36 | 1.50 | 2.72 | 0.00 | - | - | 1 | 31.79% |
| XBI241220C00110000 | 2024-05-21 10:12AM EDT | 110.00 | 2.71 | 1.42 | 2.78 | 0.00 | - | 2 | 11 | 33.74% |
| XBI241220C00113000 | 2024-05-09 2:28PM EDT | 113.00 | 2.22 | 1.04 | 1.95 | 0.00 | - | 1 | 1 | 31.75% |
| XBI241220C00114000 | 2024-05-14 9:32AM EDT | 114.00 | 2.35 | 0.90 | 2.28 | 0.00 | - | 40 | 29 | 34.29% |
| XBI241220C00115000 | 2024-05-14 9:34AM EDT | 115.00 | 2.29 | 0.85 | 1.60 | 0.00 | - | 1 | 21 | 31.12% |
| XBI241220C00116000 | 2024-05-14 9:34AM EDT | 116.00 | 2.14 | 0.76 | 2.08 | 0.00 | - | - | 6 | 34.63% |
| XBI241220C00120000 | 2024-05-30 3:17PM EDT | 120.00 | 0.73 | 0.40 | 1.15 | 0.00 | - | 2 | 2 | 31.32% |
| XBI241220C00121000 | 2024-04-30 12:06PM EDT | 121.00 | 1.00 | 0.30 | 1.05 | 0.00 | - | - | 0 | 31.18% |
| XBI241220C00123000 | 2024-04-30 12:14PM EDT | 123.00 | 0.88 | 0.24 | 0.95 | 0.00 | - | - | 4 | 31.52% |
| XBI241220C00125000 | 2024-05-08 1:05PM EDT | 125.00 | 1.10 | 0.20 | 0.90 | 0.00 | - | 1 | 4 | 32.20% |
| XBI241220C00126000 | 2024-04-30 12:15PM EDT | 126.00 | 0.73 | 0.17 | 0.85 | 0.00 | - | - | 2 | 32.30% |
| XBI241220C00130000 | 2024-05-21 3:22PM EDT | 130.00 | 0.57 | 0.11 | 1.87 | 0.00 | - | - | 2 | 42.19% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241220P00056000 | 2024-04-22 3:44PM EDT | 56.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XBI241220P00058000 | 2024-04-30 12:16PM EDT | 58.00 | 0.70 | 0.00 | 1.73 | 0.00 | - | 3 | 1 | 50.96% |
| XBI241220P00059000 | 2024-04-25 9:30AM EDT | 59.00 | 1.00 | 0.00 | 2.41 | 0.00 | - | - | 1 | 55.08% |
| XBI241220P00060000 | 2024-05-06 11:51AM EDT | 60.00 | 0.58 | 0.10 | 0.55 | 0.00 | - | 3 | 24 | 35.30% |
| XBI241220P00062000 | 2024-04-30 12:14PM EDT | 62.00 | 1.10 | 0.10 | 0.85 | 0.00 | - | 3 | 1 | 36.57% |
| XBI241220P00065000 | 2024-04-26 1:28PM EDT | 65.00 | 1.67 | 0.35 | 1.00 | 0.00 | - | 1 | 7 | 34.28% |
| XBI241220P00068000 | 2024-04-30 12:07PM EDT | 68.00 | 1.92 | 0.60 | 1.35 | 0.00 | - | 4 | 0 | 33.41% |
| XBI241220P00069000 | 2024-04-25 12:29PM EDT | 69.00 | 2.69 | 0.75 | 1.60 | 0.00 | - | - | 4 | 33.96% |
| XBI241220P00070000 | 2024-05-28 3:59PM EDT | 70.00 | 1.07 | 0.70 | 1.85 | 0.00 | - | 1 | 36 | 34.33% |
| XBI241220P00071000 | 2024-04-19 2:56PM EDT | 71.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 106 | 106 | 6.25% |
| XBI241220P00072000 | 2024-05-08 12:08PM EDT | 72.00 | 2.09 | 1.02 | 1.70 | 0.00 | - | 2 | 4 | 30.59% |
| XBI241220P00073000 | 2024-05-01 3:21PM EDT | 73.00 | 2.38 | 1.15 | 2.05 | 0.00 | - | - | 12 | 31.42% |
| XBI241220P00074000 | 2024-04-30 12:05PM EDT | 74.00 | 3.20 | 1.45 | 2.46 | 0.00 | - | - | 4 | 32.40% |
| XBI241220P00075000 | 2024-05-20 12:42PM EDT | 75.00 | 1.64 | 1.48 | 2.41 | 0.00 | - | 4 | 13 | 30.68% |
| XBI241220P00076000 | 2024-05-23 12:46PM EDT | 76.00 | 2.94 | 1.70 | 3.45 | 0.00 | - | 1 | 1 | 34.62% |
| XBI241220P00078000 | 2024-04-26 10:45AM EDT | 78.00 | 5.03 | 2.10 | 3.20 | 0.00 | - | 1 | 1 | 30.30% |
| XBI241220P00079000 | 2024-05-06 3:20PM EDT | 79.00 | 3.47 | 2.10 | 3.20 | 0.00 | - | 943 | 1,000 | 28.77% |
| XBI241220P00080000 | 2024-05-31 10:47AM EDT | 80.00 | 2.99 | 2.55 | 3.35 | -0.21 | -6.56% | 2 | 58 | 27.92% |
| XBI241220P00083000 | 2024-04-30 3:53PM EDT | 83.00 | 6.30 | 3.55 | 4.75 | 0.00 | - | 5 | 10 | 29.11% |
| XBI241220P00085000 | 2024-05-22 9:57AM EDT | 85.00 | 3.76 | 4.40 | 5.15 | 0.00 | - | 2 | 148 | 27.23% |
| XBI241220P00088000 | 2024-05-28 10:30AM EDT | 88.00 | 6.05 | 5.00 | 6.50 | 0.00 | - | 1 | 3 | 26.88% |
| XBI241220P00089000 | 2024-05-24 10:37AM EDT | 89.00 | 6.20 | 5.30 | 7.05 | 0.00 | - | 4 | 4 | 26.97% |
| XBI241220P00090000 | 2024-05-28 2:01PM EDT | 90.00 | 6.94 | 6.20 | 7.80 | 0.00 | - | 4 | 30 | 27.74% |
| XBI241220P00091000 | 2024-05-06 2:36PM EDT | 91.00 | 7.70 | 6.30 | 8.05 | 0.00 | - | - | 3 | 26.53% |
| XBI241220P00092000 | 2024-04-25 10:26AM EDT | 92.00 | 13.10 | 7.20 | 9.40 | 0.00 | - | - | 1 | 29.40% |
| XBI241220P00095000 | 2024-05-01 2:52PM EDT | 95.00 | 10.71 | 9.05 | 10.40 | 0.00 | - | - | 3 | 25.98% |
| XBI241220P00100000 | 2024-04-26 3:49PM EDT | 100.00 | 17.90 | 11.70 | 14.00 | 0.00 | - | 20 | 22 | 26.15% |
| XBI241220P00110000 | 2024-04-25 10:08AM EDT | 110.00 | 28.55 | 20.10 | 23.25 | 0.00 | - | - | 2 | 31.78% |
| XBI241220P00115000 | 2024-04-22 11:44AM EDT | 115.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.