Italia markets open in 6 hours 22 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'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XBI260116C000350002023-12-20 11:09AM EDT35.0054.0052.0057.000.00-11338.72%
XBI260116C000400002024-02-02 10:48AM EDT40.0050.8462.4066.500.00-218111.08%
XBI260116C000450002023-10-27 10:15AM EDT45.0026.5531.6034.250.00-1000.00%
XBI260116C000500002024-04-25 2:25PM EDT50.0037.0040.6044.500.00-22745.14%
XBI260116C000550002023-11-16 3:28PM EDT55.0023.7536.7039.250.00-52038.31%
XBI260116C000600002024-06-12 9:30AM EDT60.0038.2935.3537.400.00-13145.91%
XBI260116C000650002024-06-05 11:22AM EDT65.0034.5029.5032.800.00-177041.45%
XBI260116C000670002024-06-10 12:18PM EDT67.0028.0028.0031.200.00-1140.47%
XBI260116C000680002023-11-29 1:28PM EDT68.0019.1530.3032.550.00-1346.50%
XBI260116C000690002024-02-12 4:12PM EDT69.0032.2534.0037.600.00-151557.64%
XBI260116C000700002024-05-17 2:42PM EDT70.0030.0026.0029.050.00-158339.65%
XBI260116C000710002024-02-12 2:41PM EDT71.0030.9030.9037.400.00-151655.84%
XBI260116C000720002024-03-06 4:21PM EDT72.0036.7025.5029.500.00-34044.32%
XBI260116C000730002024-03-05 3:51PM EDT73.0035.7825.5528.500.00-122043.10%
XBI260116C000740002024-02-09 12:13PM EDT74.0027.1033.0036.500.00-31061.45%
XBI260116C000750002024-03-19 11:40AM EDT75.0029.0019.9021.800.00-13727.77%
XBI260116C000760002024-04-23 2:25PM EDT76.0021.750.000.000.00-120.00%
XBI260116C000770002024-03-06 4:21PM EDT77.0033.3022.5026.500.00-31643.52%
XBI260116C000790002024-01-05 2:07PM EDT79.0024.2021.3024.300.00-51540.54%
XBI260116C000800002024-06-14 12:13PM EDT80.0021.5621.1522.10-0.44-2.00%114036.33%
XBI260116C000820002024-03-04 4:49PM EDT82.0030.4819.8023.500.00-21242.24%
XBI260116C000830002024-04-26 3:18PM EDT83.0016.2816.9020.500.00-3836.18%
XBI260116C000840002024-04-26 11:11AM EDT84.0015.2016.5520.000.00-11236.16%
XBI260116C000850002024-05-13 3:44PM EDT85.0019.0018.0022.000.00-52141.99%
XBI260116C000860002024-06-14 2:05PM EDT86.0017.700.000.00+1.48+9.12%50510.00%
XBI260116C000870002024-04-19 12:31PM EDT87.0013.5517.3520.000.00-3530639.42%
XBI260116C000880002024-04-24 12:31PM EDT88.0013.9514.7018.000.00-27035.85%
XBI260116C000890002024-06-14 1:57PM EDT89.0016.2015.8517.25+1.40+9.46%548335.15%
XBI260116C000900002024-06-12 2:00PM EDT90.0017.5015.2016.250.00-314733.88%
XBI260116C000910002024-06-06 12:47PM EDT91.0016.2914.6516.500.00-53835.39%
XBI260116C000950002024-06-12 3:31PM EDT95.0014.5112.8013.850.00-2612233.10%
XBI260116C001000002024-06-14 1:47PM EDT100.0010.6010.7011.95-1.65-13.47%136,46232.90%
XBI260116C001050002024-05-24 10:15AM EDT105.009.258.809.750.00-531831.56%
XBI260116C001100002024-06-14 10:45AM EDT110.007.107.208.95-1.70-19.32%1176232.85%
XBI260116C001150002024-05-16 3:25PM EDT115.007.405.806.650.00-1010330.33%
XBI260116C001200002024-05-24 9:30AM EDT120.005.004.705.550.00-109130.09%
XBI260116C001250002024-05-13 12:34PM EDT125.005.103.006.000.00-279133.43%
XBI260116C001300002024-06-07 12:24PM EDT130.003.103.003.700.00-12529.32%
XBI260116C001350002024-04-26 12:17PM EDT135.002.441.864.350.00-61233.01%
XBI260116C001400002024-03-14 1:19PM EDT140.004.502.513.050.00-1130.81%
XBI260116C001500002024-04-29 10:59AM EDT150.001.750.512.630.00-26932.42%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XBI260116P000350002024-04-24 3:21PM EDT35.000.440.050.500.00-141843.90%
XBI260116P000400002024-03-04 10:43AM EDT40.000.550.281.000.00-101144.41%
XBI260116P000450002024-01-10 12:07PM EDT45.001.380.801.550.00-21343.43%
XBI260116P000500002024-06-12 11:19AM EDT50.000.630.171.670.00-153738.82%
XBI260116P000550002024-04-18 3:58PM EDT55.002.100.801.920.00-10412735.28%
XBI260116P000600002024-06-03 9:45AM EDT60.001.901.361.890.00-13,04430.41%
XBI260116P000650002024-03-12 11:11AM EDT65.003.202.223.650.00-104,89033.14%
XBI260116P000670002024-03-19 11:06AM EDT67.003.424.404.650.00-152734.63%
XBI260116P000680002023-11-09 11:46AM EDT68.009.506.206.900.00-52640.77%
XBI260116P000690002024-01-31 2:50PM EDT69.005.600.000.000.00-127396.25%
XBI260116P000700002024-04-24 3:21PM EDT70.005.343.004.850.00-12,27632.20%
XBI260116P000710002024-02-02 1:34PM EDT71.006.152.864.450.00-945429.94%
XBI260116P000720002024-05-10 12:05PM EDT72.005.502.704.500.00-13629.11%
XBI260116P000730002024-06-11 10:20AM EDT73.003.803.454.200.00-14227.22%
XBI260116P000740002024-05-06 2:37PM EDT74.005.501.655.400.00-603229.81%
XBI260116P000750002024-06-11 11:03AM EDT75.004.603.904.600.00-2507,81726.50%
XBI260116P000760002024-02-28 1:08PM EDT76.004.654.456.350.00-110730.43%
XBI260116P000770002024-06-11 11:00AM EDT77.004.804.405.150.00-14726.11%
XBI260116P000780002024-03-11 2:05PM EDT78.006.105.308.050.00-14732.80%
XBI260116P000790002024-05-06 2:58PM EDT79.007.053.556.450.00-687227.57%
XBI260116P000800002024-06-14 12:13PM EDT80.005.645.206.05-0.06-1.05%15,50925.51%
XBI260116P000810002024-06-11 11:09AM EDT81.006.005.506.350.00-1044025.24%
XBI260116P000820002024-03-11 1:53PM EDT82.007.306.309.350.00-17931.58%
XBI260116P000830002024-01-25 11:06AM EDT83.0010.207.059.400.00-122430.57%
XBI260116P000840002024-04-19 3:19PM EDT84.0011.400.000.000.00-1015631.56%
XBI260116P000850002024-06-13 12:30PM EDT85.006.906.957.950.00-12,35224.89%
XBI260116P000860002024-01-25 11:20AM EDT86.0011.308.0510.550.00-74071029.82%
XBI260116P000870002024-05-09 3:55PM EDT87.0010.506.859.500.00-121526.25%
XBI260116P000880002024-01-25 10:55AM EDT88.0012.358.8011.300.00-106029.17%
XBI260116P000900002024-06-12 9:58AM EDT90.008.758.959.800.00-55063023.43%
XBI260116P000910002024-04-10 10:13AM EDT91.0011.2510.2514.500.00--532.64%
XBI260116P000950002024-04-18 3:13PM EDT95.0016.5010.5014.050.00-101,34226.48%
XBI260116P001000002024-06-04 10:58AM EDT100.0014.1813.9016.500.00-8121,44524.89%
XBI260116P001050002024-05-03 11:55AM EDT105.0019.6017.7521.000.00-12654827.19%
XBI260116P001100002024-05-03 11:54AM EDT110.0023.1021.4524.500.00-10510826.77%
XBI260116P001200002023-12-27 12:08PM EDT120.0032.1532.6035.750.00--50034.83%
XBI260116P001250002024-04-30 3:59PM EDT125.0040.3834.5038.500.00-6501,12131.58%