Italia markets closed

SPDR S&P Biotech ETF (XBI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
92,71-0,15 (-0,16%)
Alla chiusura: 04:00PM EDT
92,61 -0,10 (-0,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XBI260116C000350002023-12-20 11:09AM EDT35.0054.0052.0057.000.00-1130.00%
XBI260116C000400002024-02-02 10:48AM EDT40.0050.8462.4066.500.00-218107.88%
XBI260116C000450002023-10-27 10:15AM EDT45.0026.5531.6034.250.00-1000.00%
XBI260116C000500002024-06-20 3:06PM EDT50.0043.0043.0547.900.00-22758.09%
XBI260116C000550002023-11-16 3:28PM EDT55.0023.7536.7039.250.00-52033.80%
XBI260116C000600002024-06-12 9:30AM EDT60.0038.2935.4538.700.00-13148.19%
XBI260116C000650002024-06-24 3:53PM EDT65.0034.2532.1033.850.00-177142.76%
XBI260116C000670002024-06-10 12:18PM EDT67.0028.0029.1032.900.00-1143.84%
XBI260116C000680002023-11-29 1:28PM EDT68.0019.1530.3032.550.00-1344.67%
XBI260116C000690002024-02-12 4:12PM EDT69.0032.2534.0037.600.00-151556.06%
XBI260116C000700002024-05-17 2:42PM EDT70.0030.0026.0029.050.00-158337.77%
XBI260116C000710002024-02-12 2:41PM EDT71.0030.9030.9037.400.00-151654.34%
XBI260116C000720002024-03-06 4:21PM EDT72.0036.7025.5029.500.00-34042.70%
XBI260116C000730002024-03-05 3:51PM EDT73.0035.7825.5528.500.00-122041.52%
XBI260116C000740002024-02-09 12:13PM EDT74.0027.1033.0036.500.00-31060.13%
XBI260116C000750002024-06-25 2:38PM EDT75.0025.9724.1527.400.00-43741.63%
XBI260116C000760002024-04-23 2:25PM EDT76.0021.750.000.000.00-120.00%
XBI260116C000770002024-03-06 4:21PM EDT77.0033.3022.5026.500.00-31642.15%
XBI260116C000790002024-01-05 2:07PM EDT79.0024.2021.3024.300.00-51539.22%
XBI260116C000800002024-06-25 10:53AM EDT80.0024.0021.7522.600.00-514436.26%
XBI260116C000820002024-03-04 4:49PM EDT82.0030.4819.8023.500.00-21241.07%
XBI260116C000830002024-06-21 2:52PM EDT83.0019.7019.8021.050.00-5836.32%
XBI260116C000840002024-06-18 9:51AM EDT84.0017.9019.2520.500.00-11336.20%
XBI260116C000850002024-06-27 10:35AM EDT85.0018.4518.6520.000.00-12336.18%
XBI260116C000860002024-06-14 2:05PM EDT86.0017.7018.0521.000.00-505139.66%
XBI260116C000870002024-04-19 12:31PM EDT87.0013.5517.3520.000.00-3530638.39%
XBI260116C000880002024-04-24 12:31PM EDT88.0013.9514.7018.000.00-27034.84%
XBI260116C000890002024-06-21 1:44PM EDT89.0016.5016.3517.250.00-2248234.17%
XBI260116C000900002024-06-24 2:09PM EDT90.0016.9415.8018.000.00-314936.88%
XBI260116C000910002024-06-25 9:46AM EDT91.0016.7015.3017.000.00-13935.60%
XBI260116C000950002024-06-20 3:01PM EDT95.0012.3113.3014.100.00-2612232.83%
XBI260116C001000002024-06-28 10:36AM EDT100.0011.4611.0511.95+0.16+1.42%26,42232.19%
XBI260116C001050002024-06-17 1:29PM EDT105.008.159.1510.000.00-131831.50%
XBI260116C001100002024-06-26 2:40PM EDT110.007.627.508.350.00-174230.98%
XBI260116C001150002024-05-16 3:25PM EDT115.007.405.806.650.00-1010329.86%
XBI260116C001200002024-06-24 2:17PM EDT120.005.694.956.250.00-109231.39%
XBI260116C001250002024-06-24 3:43PM EDT125.004.684.004.550.00-4293329.35%
XBI260116C001300002024-06-07 12:24PM EDT130.003.103.204.850.00-12532.18%
XBI260116C001350002024-06-21 1:02PM EDT135.002.902.484.250.00-101232.43%
XBI260116C001400002024-06-27 2:47PM EDT140.002.302.112.710.00-1229.44%
XBI260116C001500002024-06-24 3:43PM EDT150.001.781.331.880.00-26929.35%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XBI260116P000350002024-04-24 3:21PM EDT35.000.440.050.500.00-141844.70%
XBI260116P000400002024-03-04 10:43AM EDT40.000.550.281.000.00-101145.26%
XBI260116P000450002024-01-10 12:07PM EDT45.001.380.801.550.00-21344.30%
XBI260116P000500002024-06-28 11:56AM EDT50.000.510.380.76-0.04-7.27%253832.57%
XBI260116P000550002024-04-18 3:58PM EDT55.002.100.801.920.00-10412736.10%
XBI260116P000600002024-06-03 9:45AM EDT60.001.901.151.660.00-13,04429.98%
XBI260116P000650002024-06-28 3:39PM EDT65.001.951.722.32-1.25-39.06%14,89028.70%
XBI260116P000670002024-06-18 12:00PM EDT67.002.791.542.430.00-2555227.38%
XBI260116P000680002024-06-18 12:38PM EDT68.002.852.042.880.00-7610228.25%
XBI260116P000690002024-01-31 2:50PM EDT69.005.600.000.000.00-127396.25%
XBI260116P000700002024-04-24 3:21PM EDT70.005.343.004.850.00-12,27633.13%
XBI260116P000710002024-02-02 1:34PM EDT71.006.152.864.450.00-945430.84%
XBI260116P000720002024-05-10 12:05PM EDT72.005.502.704.500.00-13630.01%
XBI260116P000730002024-06-11 10:20AM EDT73.003.803.154.600.00-14229.34%
XBI260116P000740002024-05-06 2:37PM EDT74.005.501.655.400.00-603230.74%
XBI260116P000750002024-06-11 11:03AM EDT75.004.603.604.100.00-2507,81725.89%
XBI260116P000760002024-02-28 1:08PM EDT76.004.654.456.350.00-110731.40%
XBI260116P000770002024-06-11 11:00AM EDT77.004.803.704.600.00-14725.46%
XBI260116P000780002024-03-11 2:05PM EDT78.006.105.308.050.00-14733.83%
XBI260116P000790002024-05-06 2:58PM EDT79.007.053.556.450.00-687228.54%
XBI260116P000800002024-06-28 10:47AM EDT80.005.154.955.45-0.05-0.96%225,49124.88%
XBI260116P000810002024-06-11 11:09AM EDT81.006.005.255.750.00-1044024.67%
XBI260116P000820002024-03-11 1:53PM EDT82.007.306.309.350.00-17932.65%
XBI260116P000830002024-01-25 11:06AM EDT83.0010.207.059.400.00-122431.64%
XBI260116P000840002024-04-19 3:19PM EDT84.0011.400.000.000.00-1015631.56%
XBI260116P000850002024-06-13 12:30PM EDT85.006.906.558.100.00-12,35226.29%
XBI260116P000860002024-01-25 11:20AM EDT86.0011.308.0510.550.00-74071030.93%
XBI260116P000870002024-05-09 3:55PM EDT87.0010.506.859.500.00-121527.33%
XBI260116P000880002024-01-25 10:55AM EDT88.0012.358.8011.300.00-106030.30%
XBI260116P000900002024-06-27 2:34PM EDT90.008.758.559.950.00-163024.89%
XBI260116P000910002024-04-10 10:13AM EDT91.0011.2510.2514.500.00--533.85%
XBI260116P000950002024-04-18 3:13PM EDT95.0016.5010.5014.050.00-101,34227.74%
XBI260116P001000002024-06-04 10:58AM EDT100.0014.1813.5014.700.00-8121,44522.36%
XBI260116P001050002024-05-03 11:55AM EDT105.0019.6017.7521.000.00-12654828.71%
XBI260116P001100002024-05-03 11:54AM EDT110.0023.1021.4524.500.00-10510828.45%
XBI260116P001200002023-12-27 12:08PM EDT120.0032.1532.6035.750.00--50036.63%
XBI260116P001250002024-04-30 3:59PM EDT125.0040.3834.5038.500.00-6501,12133.62%