Italia markets open in 27 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0705 -0,0010 (-0,10%) Bitcoin EUR
57.555,52 +508,25 (+0,89%) CMC Crypto 200
1.279,10 -4,69 (-0,37%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:75.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00075000 | 2024-06-21 3:41PM EDT | 2024-06-28 | 16.83 | 17.25 | 19.15 | 0.00 | - | 3 | 1 | 128.13% |
| XBI240705C00075000 | 2024-06-13 9:50AM EDT | 2024-07-05 | 19.40 | 17.25 | 18.30 | 0.00 | - | 30 | 30 | 78.71% |
| XBI240712C00075000 | 2024-06-20 11:15AM EDT | 2024-07-12 | 15.10 | 16.75 | 18.40 | 0.00 | - | - | 10 | 65.33% |
| XBI240719C00075000 | 2024-06-21 12:48PM EDT | 2024-07-19 | 17.44 | 17.40 | 18.50 | 0.00 | - | 1 | 138 | 58.50% |
| XBI240816C00075000 | 2024-06-24 1:45PM EDT | 2024-08-16 | 19.58 | 18.65 | 18.85 | 0.00 | - | 1 | 2 | 46.48% |
| XBI240920C00075000 | 2024-06-18 12:35PM EDT | 2024-09-20 | 16.48 | 19.15 | 19.40 | 0.00 | - | 1 | 109 | 42.36% |
| XBI241018C00075000 | 2024-05-06 10:04AM EDT | 2024-10-18 | 18.54 | 18.75 | 22.00 | 0.00 | - | 2 | 20 | 56.75% |
| XBI241115C00075000 | 2024-03-28 11:43AM EDT | 2024-11-15 | 24.14 | 13.65 | 13.95 | 0.00 | - | 2 | 2 | 0.00% |
| XBI241220C00075000 | 2024-05-23 11:06AM EDT | 2024-12-20 | 18.90 | 19.85 | 20.50 | 0.00 | - | - | 10 | 36.96% |
| XBI250117C00075000 | 2024-06-18 1:20PM EDT | 2025-01-17 | 18.40 | 20.10 | 22.75 | 0.00 | - | 1 | 829 | 46.14% |
| XBI250620C00075000 | 2024-05-20 11:41AM EDT | 2025-06-20 | 23.11 | 20.30 | 20.85 | 0.00 | - | 1 | 34 | 27.47% |
| XBI250919C00075000 | 2023-12-19 3:42PM EDT | 2025-09-19 | 22.90 | 23.15 | 24.00 | 0.00 | - | 13 | 18 | 35.25% |
| XBI251219C00075000 | 2024-04-18 10:13AM EDT | 2025-12-19 | 21.00 | 24.00 | 27.00 | 0.00 | - | 15 | 28 | 40.69% |
| XBI260116C00075000 | 2024-06-25 2:38PM EDT | 2026-01-16 | 25.97 | 25.50 | 26.30 | 0.00 | - | 4 | 38 | 37.76% |
| XBI260618C00075000 | 2024-06-18 10:19AM EDT | 2026-06-18 | 24.25 | 25.00 | 28.10 | 0.00 | - | 1 | 9 | 37.87% |
| XBI261218C00075000 | 2024-06-12 10:15AM EDT | 2026-12-18 | 29.90 | 26.50 | 31.00 | 0.00 | - | 1 | 113 | 40.01% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628P00075000 | 2024-06-24 12:23PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 84.38% |
| XBI240705P00075000 | 2024-06-05 11:40AM EDT | 2024-07-05 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 31 | 55.47% |
| XBI240719P00075000 | 2024-06-21 9:42AM EDT | 2024-07-19 | 0.08 | 0.02 | 0.07 | 0.00 | - | 1 | 10,256 | 41.60% |
| XBI240726P00075000 | 2024-06-24 11:10AM EDT | 2024-07-26 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 38.67% |
| XBI240802P00075000 | 2024-06-25 9:42AM EDT | 2024-08-02 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 63 | 37.50% |
| XBI240816P00075000 | 2024-06-24 3:15PM EDT | 2024-08-16 | 0.14 | 0.07 | 0.16 | 0.00 | - | 82 | 405 | 32.42% |
| XBI240920P00075000 | 2024-06-24 2:47PM EDT | 2024-09-20 | 0.30 | 0.31 | 0.40 | 0.00 | - | 110 | 10,170 | 30.37% |
| XBI241018P00075000 | 2024-06-25 11:51AM EDT | 2024-10-18 | 0.52 | 0.50 | 0.58 | 0.00 | - | 15 | 2,275 | 28.96% |
| XBI241115P00075000 | 2024-06-25 11:32AM EDT | 2024-11-15 | 0.78 | 0.81 | 0.90 | 0.00 | - | 20 | 167 | 29.32% |
| XBI241220P00075000 | 2024-06-25 2:51PM EDT | 2024-12-20 | 1.15 | 1.10 | 1.23 | 0.00 | - | 4 | 13 | 28.96% |
| XBI250117P00075000 | 2024-06-20 3:37PM EDT | 2025-01-17 | 1.84 | 1.29 | 1.44 | 0.00 | - | 3 | 15,240 | 28.37% |
| XBI250321P00075000 | 2024-06-24 10:51AM EDT | 2025-03-21 | 1.94 | 1.72 | 1.99 | 0.00 | - | 4 | 2,907 | 27.88% |
| XBI250620P00075000 | 2024-06-18 12:09PM EDT | 2025-06-20 | 3.10 | 2.30 | 2.60 | 0.00 | - | 26 | 979 | 26.78% |
| XBI250919P00075000 | 2024-06-03 12:44PM EDT | 2025-09-19 | 3.50 | 2.76 | 3.20 | 0.00 | - | 1,600 | 1,619 | 26.14% |
| XBI251219P00075000 | 2024-05-14 1:27PM EDT | 2025-12-19 | 5.60 | 3.50 | 3.95 | 0.00 | - | 1 | 57 | 26.25% |
| XBI260116P00075000 | 2024-06-11 11:03AM EDT | 2026-01-16 | 4.60 | 3.55 | 3.95 | 0.00 | - | 250 | 7,817 | 25.60% |
| XBI260618P00075000 | 2024-06-18 10:19AM EDT | 2026-06-18 | 5.47 | 3.35 | 4.70 | 0.00 | - | 2 | 1,233 | 24.73% |
| XBI261218P00075000 | 2024-06-25 10:54AM EDT | 2026-12-18 | 5.90 | 3.00 | 6.85 | 0.00 | - | 1 | 11 | 26.98% |
© 2024 Yahoo. Tutti i diritti riservati.