Italia markets open in 6 hours 36 minutes

SPDR S&P Biotech ETF (XBI)

NYSEArca - Nasdaq Prezzo in tempo reale. 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 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XBI251219C000350002024-04-19 2:40PM EDT35.0049.000.000.000.00-110.00%
XBI251219C000400002024-05-15 3:20PM EDT40.0053.9251.1055.950.00-21152.54%
XBI251219C000500002024-04-30 11:09AM EDT50.0039.5039.150.000.00-380.00%
XBI251219C000550002023-12-07 3:15PM EDT55.0032.0039.4041.000.00-2247.55%
XBI251219C000600002024-03-01 4:45PM EDT60.0046.1539.0042.500.00-15759.11%
XBI251219C000670002023-12-21 11:09AM EDT67.0026.8829.3030.350.00--138.68%
XBI251219C000690002024-02-09 2:26PM EDT69.0031.0035.5040.000.00--064.85%
XBI251219C000700002024-01-04 10:30AM EDT70.0028.7526.5529.750.00-247542.77%
XBI251219C000720002024-02-27 1:14PM EDT72.0036.8829.8533.000.00-201050.93%
XBI251219C000750002024-04-18 10:13AM EDT75.0021.0024.0027.000.00-152843.09%
XBI251219C000770002023-12-01 4:42PM EDT77.0015.9522.9527.400.00-2447.00%
XBI251219C000780002023-09-15 12:43PM EDT78.0015.6510.1012.050.00-110.00%
XBI251219C000790002023-04-14 10:13AM EDT79.0018.4521.0026.000.00--145.95%
XBI251219C000800002024-05-09 11:51AM EDT80.0021.0519.5023.000.00-15139.54%
XBI251219C000820002023-08-18 3:11PM EDT82.0014.5013.1514.150.00-2119.75%
XBI251219C000830002024-02-23 4:24PM EDT83.0024.6422.4526.000.00-11650.66%
XBI251219C000840002024-06-12 1:47PM EDT84.0021.0018.2519.350.00-2335.49%
XBI251219C000850002024-06-07 3:59PM EDT85.0018.5017.7019.250.00-56736.42%
XBI251219C000900002024-04-17 10:56AM EDT90.0013.7015.4018.500.00-1057739.92%
XBI251219C000950002024-06-12 3:16PM EDT95.0013.4812.5513.450.00-218333.03%
XBI251219C001000002024-05-01 3:17PM EDT100.0011.558.0011.650.00-427333.06%
XBI251219C001050002024-06-14 12:37PM EDT105.008.708.509.35-1.40-13.86%11,35031.46%
XBI251219C001100002024-06-07 3:32PM EDT110.008.856.907.650.00-110230.69%
XBI251219C001150002024-04-19 12:10PM EDT115.004.805.808.700.00-229135.93%
XBI251219C001200002024-04-19 10:57AM EDT120.004.004.857.550.00-51,02435.77%
XBI251219C001250002024-03-01 1:57PM EDT125.009.795.358.500.00-22040.41%
XBI251219C001300002024-05-15 1:34PM EDT130.006.252.763.450.00-14529.31%
XBI251219C001350002024-03-07 11:36AM EDT135.005.501.825.100.00-22,13335.95%
XBI251219C001500002024-05-17 3:04PM EDT150.002.001.021.620.00-2229.15%
Opzioni di venditaper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XBI251219P000350002024-03-27 2:50PM EDT35.000.320.000.740.00-6548.66%
XBI251219P000400002024-01-30 2:33PM EDT40.000.860.001.400.00-164449.40%
XBI251219P000450002024-06-03 9:48AM EDT45.000.510.002.710.00-2048352.42%
XBI251219P000500002024-05-24 9:40AM EDT50.000.990.001.590.00-26,41639.26%
XBI251219P000550002024-03-20 1:45PM EDT55.001.791.962.170.00-23,57337.56%
XBI251219P000600002024-05-06 11:07AM EDT60.002.250.471.900.00-52,92431.21%
XBI251219P000650002024-06-03 9:54AM EDT65.002.301.462.400.00-32168628.94%
XBI251219P000660002024-03-01 1:25PM EDT66.002.302.353.800.00-14133.51%
XBI251219P000670002023-08-18 12:19PM EDT67.006.856.056.400.00-42241.35%
XBI251219P000680002024-05-13 10:35AM EDT68.003.450.844.350.00-202233.42%
XBI251219P000690002024-04-19 12:53PM EDT69.005.152.534.200.00-32631.88%
XBI251219P000700002024-06-03 9:49AM EDT70.003.052.693.950.00-1444,02330.03%
XBI251219P000710002023-10-23 2:34PM EDT71.0011.857.009.500.00-21446.00%
XBI251219P000720002023-08-18 10:05AM EDT72.008.606.908.500.00-2441.86%
XBI251219P000730002024-05-13 10:36AM EDT73.004.601.795.450.00-525331.75%
XBI251219P000740002024-02-12 1:38PM EDT74.005.754.205.950.00-2033932.18%
XBI251219P000750002024-05-14 1:27PM EDT75.005.603.503.950.00-15725.19%
XBI251219P000760002024-04-15 3:10PM EDT76.005.254.206.300.00-21131.05%
XBI251219P000770002024-02-28 1:02PM EDT77.004.704.506.400.00-12730.26%
XBI251219P000780002024-02-27 2:36PM EDT78.004.954.756.700.00-81,72830.00%
XBI251219P000790002024-06-11 11:10AM EDT79.005.204.755.500.00-259125.70%
XBI251219P000800002024-04-26 1:00PM EDT80.008.705.457.800.00-171630.72%
XBI251219P000810002024-04-11 10:32AM EDT81.006.756.759.300.00-101733.42%
XBI251219P000820002024-05-13 10:35AM EDT82.007.453.008.000.00-13715329.00%
XBI251219P000830002024-05-03 2:29PM EDT83.008.106.159.000.00-138130.35%
XBI251219P000840002024-03-11 3:30PM EDT84.007.686.709.750.00-12631.02%
XBI251219P000850002024-04-26 1:00PM EDT85.0010.907.209.800.00-527929.97%
XBI251219P000900002024-06-11 3:29PM EDT90.008.858.809.550.00-281323.45%
XBI251219P000950002024-06-11 3:37PM EDT95.0011.4010.9512.050.00--20022.69%
XBI251219P001000002024-02-28 10:45AM EDT100.0011.9512.8515.600.00-16523.49%
XBI251219P001050002023-09-15 10:08AM EDT105.0027.7634.6036.700.00--060.67%
XBI251219P001100002023-09-07 9:38AM EDT110.0031.0335.9039.750.00-1057.47%
XBI251219P001200002023-05-12 10:21AM EDT120.0036.0031.5036.000.00-51536.30%
XBI251219P001250002023-12-27 12:40PM EDT125.0035.3835.0537.700.00--130.23%