Italia markets open in 23 minutes

SPDR S&P Biotech ETF (XBI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
91,75-2,07 (-2,21%)
Alla chiusura: 04:00PM EDT
91,70 -0,05 (-0,05%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 settembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XBI250919C000500002024-05-06 1:30PM EDT50.0043.2544.0048.500.00-1260.41%
XBI250919C000620002023-12-27 12:13PM EDT62.0034.4531.3533.450.00--540.77%
XBI250919C000660002023-12-27 12:13PM EDT66.0031.5529.7530.550.00--240.56%
XBI250919C000700002024-04-25 10:22AM EDT70.0020.4823.9027.500.00--539.25%
XBI250919C000710002023-11-10 1:38PM EDT71.0011.1217.9020.350.00-550.00%
XBI250919C000750002023-12-19 3:42PM EDT75.0022.9023.1524.000.00-131838.07%
XBI250919C000760002023-12-07 2:32PM EDT76.0017.8522.5525.500.00-151544.33%
XBI250919C000770002023-12-01 4:41PM EDT77.0015.2423.5525.450.00-1145.78%
XBI250919C000800002024-04-11 3:30PM EDT80.0021.2016.0020.050.00-21935.00%
XBI250919C000850002024-06-14 10:19AM EDT85.0016.550.000.000.00-400.00%
XBI250919C000900002024-04-23 2:29PM EDT90.0012.420.000.000.00--10.00%
XBI250919C000950002024-06-03 10:19AM EDT95.0011.500.000.000.00-200.78%
XBI250919C001000002024-05-10 9:39AM EDT100.0010.287.7011.000.00-13834.60%
XBI250919C001050002024-04-26 2:32PM EDT105.006.095.908.850.00-210433.20%
XBI250919C001100002024-05-10 9:39AM EDT110.007.084.307.600.00-116533.46%
XBI250919C001200002024-05-23 3:49PM EDT120.003.400.000.000.00-1306.25%
XBI250919C001250002024-03-18 11:18AM EDT125.005.822.643.000.00-11028.44%
XBI250919C001350002024-01-08 1:56PM EDT135.004.501.623.900.00--535.59%
XBI250919C001400002024-02-28 4:35PM EDT140.006.002.094.300.00--138.83%
XBI250919C001500002024-03-25 11:31AM EDT150.002.110.661.160.00-3329.44%
Opzioni di venditaper19 settembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XBI250919P000350002023-11-01 9:59AM EDT35.001.050.000.000.00--1012.50%
XBI250919P000500002024-04-26 1:36PM EDT50.001.030.201.000.00-2338.09%
XBI250919P000550002024-04-26 1:36PM EDT55.001.570.501.500.00-31,24836.82%
XBI250919P000600002024-04-09 3:41PM EDT60.001.641.742.010.00-652334.78%
XBI250919P000610002024-04-08 3:25PM EDT61.001.770.892.220.00--9834.88%
XBI250919P000620002024-04-26 1:37PM EDT62.002.681.162.380.00-3334.66%
XBI250919P000640002024-03-18 3:10PM EDT64.002.532.853.100.00--1135.91%
XBI250919P000650002024-04-09 3:29PM EDT65.002.292.042.870.00-101133.83%
XBI250919P000700002024-05-03 9:45AM EDT70.003.292.124.000.00-117533.05%
XBI250919P000710002024-02-09 3:50PM EDT71.004.551.704.950.00--2035.34%
XBI250919P000720002024-03-22 10:31AM EDT72.003.755.155.500.00-262636.07%
XBI250919P000730002024-02-09 3:50PM EDT73.005.052.075.350.00--1034.42%
XBI250919P000750002024-06-03 12:44PM EDT75.003.500.000.000.00-1,60003.13%
XBI250919P000760002024-02-09 3:51PM EDT76.005.852.706.000.00--2033.05%
XBI250919P000770002024-05-20 1:28PM EDT77.004.400.000.000.00-103.13%
XBI250919P000780002024-04-16 1:00PM EDT78.006.403.906.000.00--5330.75%
XBI250919P000790002024-04-12 3:17PM EDT79.006.405.307.800.00-1134.84%
XBI250919P000800002024-04-01 3:55PM EDT80.005.526.659.500.00-23828938.41%
XBI250919P000850002024-05-03 2:11PM EDT85.008.106.209.000.00-51230.69%
XBI250919P000900002024-03-01 11:26AM EDT90.007.457.7010.050.00-212826.91%
XBI250919P000950002024-06-12 9:58AM EDT95.009.330.000.000.00-200.00%
XBI250919P001000002024-02-27 2:34PM EDT100.0011.2012.1514.700.00-355623.49%
XBI250919P001050002024-02-27 2:33PM EDT105.0013.5014.8017.500.00-101421.52%
XBI250919P001100002024-04-01 2:31PM EDT110.0019.9521.8024.100.00-2112928.98%
XBI250919P001200002024-02-27 12:28PM EDT120.0022.7525.5528.500.00--113.71%
XBI250919P001250002024-02-27 12:30PM EDT125.0026.2029.8532.500.00--10.00%