Italia markets open in 3 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
1,0700 -0,0016 (-0,15%) Bitcoin EUR
57.579,42 +439,84 (+0,77%) CMC Crypto 200
1.277,64 -6,15 (-0,48%)
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:83.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00083000 | 2024-06-21 3:36PM EDT | 2024-06-28 | 8.50 | 9.35 | 10.25 | 0.00 | - | 2 | 1 | 81.64% |
| XBI240712C00083000 | 2024-06-05 11:12AM EDT | 2024-07-12 | 11.10 | 9.45 | 10.50 | 0.00 | - | 1 | 3 | 42.82% |
| XBI240719C00083000 | 2024-06-24 11:57AM EDT | 2024-07-19 | 11.57 | 9.15 | 11.05 | 0.00 | - | 2 | 60 | 47.05% |
| XBI240726C00083000 | 2024-06-21 10:20AM EDT | 2024-07-26 | 9.51 | 10.55 | 10.90 | 0.00 | - | 1 | 1 | 39.01% |
| XBI240816C00083000 | 2024-06-24 11:57AM EDT | 2024-08-16 | 12.30 | 10.85 | 11.40 | 0.00 | - | 2 | 37 | 35.91% |
| XBI240920C00083000 | 2024-05-21 2:03PM EDT | 2024-09-20 | 11.69 | 9.65 | 9.85 | 0.00 | - | 2 | 153 | 0.00% |
| XBI241018C00083000 | 2024-04-26 9:55AM EDT | 2024-10-18 | 7.95 | 9.75 | 10.80 | 0.00 | - | 27 | 27 | 19.39% |
| XBI241220C00083000 | 2024-04-30 11:17AM EDT | 2024-12-20 | 10.77 | 10.10 | 12.50 | 0.00 | - | 16 | 17 | 25.32% |
| XBI250117C00083000 | 2024-06-14 2:03PM EDT | 2025-01-17 | 13.77 | 14.80 | 15.15 | 0.00 | - | 5 | 118 | 35.18% |
| XBI250620C00083000 | 2023-10-20 10:09AM EDT | 2025-06-20 | 6.20 | 8.65 | 9.20 | 0.00 | - | 1 | 144 | 0.00% |
| XBI251219C00083000 | 2024-02-23 4:24PM EDT | 2025-12-19 | 24.64 | 22.45 | 26.00 | 0.00 | - | 1 | 16 | 48.80% |
| XBI260116C00083000 | 2024-06-21 2:52PM EDT | 2026-01-16 | 19.70 | 20.20 | 21.10 | 0.00 | - | 5 | 8 | 35.73% |
| XBI261218C00083000 | 2024-01-25 11:27AM EDT | 2026-12-18 | 25.99 | 26.00 | 31.00 | 0.00 | - | 5 | 5 | 47.46% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628P00083000 | 2024-06-21 1:43PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.23 | 0.00 | - | 1 | 40 | 75.78% |
| XBI240705P00083000 | 2024-06-24 11:42AM EDT | 2024-07-05 | 0.03 | 0.02 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| XBI240712P00083000 | 2024-06-21 2:38PM EDT | 2024-07-12 | 0.15 | 0.01 | 0.37 | 0.00 | - | 2 | 5 | 41.41% |
| XBI240719P00083000 | 2024-06-25 3:47PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.20 | +0.02 | +11.76% | 19 | 809 | 29.88% |
| XBI240726P00083000 | 2024-06-24 9:46AM EDT | 2024-07-26 | 0.31 | 0.24 | 0.72 | 0.00 | - | 15 | 26 | 37.35% |
| XBI240816P00083000 | 2024-06-25 3:37PM EDT | 2024-08-16 | 0.63 | 0.61 | 0.68 | +0.06 | +10.53% | 97 | 1,113 | 28.32% |
| XBI240920P00083000 | 2024-06-24 9:50AM EDT | 2024-09-20 | 1.23 | 1.09 | 1.22 | 0.00 | - | 3 | 7,241 | 26.93% |
| XBI241018P00083000 | 2024-06-12 11:18AM EDT | 2024-10-18 | 1.49 | 1.33 | 1.82 | 0.00 | - | 3 | 123 | 27.64% |
| XBI241220P00083000 | 2024-04-30 3:53PM EDT | 2024-12-20 | 6.30 | 3.55 | 4.75 | 0.00 | - | 5 | 10 | 36.41% |
| XBI250117P00083000 | 2024-06-10 11:19AM EDT | 2025-01-17 | 3.35 | 2.68 | 2.99 | 0.00 | - | 6 | 902 | 26.18% |
| XBI250620P00083000 | 2024-06-25 3:05PM EDT | 2025-06-20 | 4.50 | 4.25 | 4.60 | -0.80 | -15.09% | 1,204 | 388 | 25.13% |
| XBI251219P00083000 | 2024-06-24 10:26AM EDT | 2025-12-19 | 5.61 | 5.60 | 6.95 | 0.00 | - | 11 | 70 | 26.51% |
| XBI260116P00083000 | 2024-01-25 11:06AM EDT | 2026-01-16 | 10.20 | 7.05 | 9.40 | 0.00 | - | 12 | 24 | 31.84% |
| XBI261218P00083000 | 2024-04-22 1:00PM EDT | 2026-12-18 | 11.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.