Italia markets close in 8 hours 29 minutes
FTSE MIB
33.707,21 -127,70 (-0,38%) 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%) Petrolio
81,38 +0,55 (+0,68%) Bitcoin EUR
57.573,73 +437,02 (+0,76%)
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:85.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00085000 | 2024-06-21 3:41PM EDT | 2024-06-28 | 6.64 | 7.15 | 8.25 | 0.00 | - | 56 | 58 | 67.97% |
| XBI240705C00085000 | 2024-06-21 1:33PM EDT | 2024-07-05 | 7.60 | 7.40 | 8.40 | 0.00 | - | 50 | 52 | 43.65% |
| XBI240712C00085000 | 2024-06-18 11:32AM EDT | 2024-07-12 | 5.54 | 8.30 | 8.60 | 0.00 | - | - | 1 | 38.62% |
| XBI240719C00085000 | 2024-06-25 11:38AM EDT | 2024-07-19 | 9.37 | 8.55 | 8.75 | +0.13 | +1.41% | 5 | 2,153 | 35.35% |
| XBI240726C00085000 | 2024-06-21 12:17PM EDT | 2024-07-26 | 7.88 | 8.80 | 9.00 | 0.00 | - | 1 | 1 | 34.89% |
| XBI240816C00085000 | 2024-06-24 2:08PM EDT | 2024-08-16 | 10.30 | 9.10 | 9.70 | 0.00 | - | 4 | 332 | 34.11% |
| XBI240920C00085000 | 2024-06-24 2:08PM EDT | 2024-09-20 | 11.21 | 10.00 | 10.65 | 0.00 | - | 3 | 104 | 33.07% |
| XBI241018C00085000 | 2024-06-18 11:44AM EDT | 2024-10-18 | 8.97 | 10.35 | 11.45 | 0.00 | - | 2 | 20 | 33.37% |
| XBI241115C00085000 | 2024-06-24 1:03PM EDT | 2024-11-15 | 12.60 | 11.25 | 12.30 | 0.00 | - | 2 | 53 | 34.19% |
| XBI241220C00085000 | 2024-06-21 1:47PM EDT | 2024-12-20 | 12.75 | 12.90 | 13.20 | 0.00 | - | 1 | 11 | 34.61% |
| XBI250117C00085000 | 2024-06-24 10:31AM EDT | 2025-01-17 | 14.35 | 12.65 | 13.70 | 0.00 | - | 1 | 909 | 34.19% |
| XBI250321C00085000 | 2024-05-06 10:48AM EDT | 2025-03-21 | 14.45 | 14.80 | 16.60 | 0.00 | - | 36 | 34 | 40.00% |
| XBI250620C00085000 | 2024-06-24 12:08PM EDT | 2025-06-20 | 17.19 | 15.40 | 16.75 | 0.00 | - | 14 | 1,713 | 35.02% |
| XBI250919C00085000 | 2024-06-25 11:53AM EDT | 2025-09-19 | 17.95 | 16.60 | 18.05 | -0.75 | -4.01% | 1 | 232 | 34.74% |
| XBI251219C00085000 | 2024-06-07 3:59PM EDT | 2025-12-19 | 18.50 | 18.65 | 19.40 | 0.00 | - | 5 | 67 | 34.96% |
| XBI260116C00085000 | 2024-06-25 1:16PM EDT | 2026-01-16 | 20.00 | 18.25 | 19.95 | +2.62 | +15.07% | 1 | 22 | 35.39% |
| XBI260618C00085000 | 2024-06-18 10:19AM EDT | 2026-06-18 | 18.39 | 20.60 | 21.75 | 0.00 | - | 1 | 7 | 35.19% |
| XBI261218C00085000 | 2024-05-29 3:13PM EDT | 2026-12-18 | 20.40 | 20.50 | 25.50 | 0.00 | - | 1 | 15 | 38.50% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628P00085000 | 2024-06-25 2:38PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 4,645 | 51.17% |
| XBI240705P00085000 | 2024-06-24 1:51PM EDT | 2024-07-05 | 0.07 | 0.05 | 0.00 | 0.00 | - | 8 | 28 | 12.50% |
| XBI240712P00085000 | 2024-06-24 10:07AM EDT | 2024-07-12 | 0.17 | 0.16 | 0.40 | -0.03 | -15.00% | 2 | 14 | 35.65% |
| XBI240719P00085000 | 2024-06-25 2:48PM EDT | 2024-07-19 | 0.32 | 0.29 | 0.33 | 0.00 | - | 21 | 9,604 | 28.42% |
| XBI240726P00085000 | 2024-06-20 3:55PM EDT | 2024-07-26 | 1.01 | 0.26 | 0.51 | 0.00 | - | 1 | 18 | 28.44% |
| XBI240802P00085000 | 2024-06-25 12:40PM EDT | 2024-08-02 | 0.60 | 0.55 | 0.63 | +0.02 | +3.45% | 13 | 103 | 27.54% |
| XBI240816P00085000 | 2024-06-25 2:32PM EDT | 2024-08-16 | 0.87 | 0.88 | 0.95 | +0.03 | +3.57% | 34 | 5,258 | 27.28% |
| XBI240920P00085000 | 2024-06-24 10:30AM EDT | 2024-09-20 | 1.49 | 1.47 | 1.62 | 0.00 | - | 9 | 1,277 | 26.38% |
| XBI241018P00085000 | 2024-06-24 10:24AM EDT | 2024-10-18 | 1.40 | 1.89 | 2.09 | 0.00 | - | 1 | 5,865 | 25.89% |
| XBI241115P00085000 | 2024-06-25 3:27PM EDT | 2024-11-15 | 2.54 | 2.51 | 2.76 | +0.12 | +4.96% | 36 | 1,331 | 26.81% |
| XBI241220P00085000 | 2024-06-21 12:54PM EDT | 2024-12-20 | 3.45 | 3.05 | 3.20 | 0.00 | - | 20 | 153 | 26.06% |
| XBI250117P00085000 | 2024-06-25 3:28PM EDT | 2025-01-17 | 3.45 | 3.30 | 3.50 | +0.29 | +9.18% | 106 | 4,767 | 25.50% |
| XBI250321P00085000 | 2024-06-13 10:16AM EDT | 2025-03-21 | 4.05 | 4.05 | 4.40 | 0.00 | - | 2 | 31 | 25.60% |
| XBI250620P00085000 | 2024-06-24 12:26PM EDT | 2025-06-20 | 4.80 | 4.90 | 5.25 | 0.00 | - | 10 | 1,377 | 24.75% |
| XBI250919P00085000 | 2024-06-25 10:39AM EDT | 2025-09-19 | 5.55 | 6.20 | 9.00 | 0.00 | - | 5 | 12 | 32.20% |
| XBI251219P00085000 | 2024-06-24 10:26AM EDT | 2025-12-19 | 6.23 | 6.30 | 6.65 | 0.00 | - | 11 | 290 | 23.64% |
| XBI260116P00085000 | 2024-06-13 12:30PM EDT | 2026-01-16 | 6.90 | 6.50 | 6.90 | 0.00 | - | 1 | 2,352 | 23.65% |
| XBI261218P00085000 | 2024-06-06 10:08AM EDT | 2026-12-18 | 8.91 | 6.00 | 11.00 | 0.00 | - | 1 | 1,516 | 26.47% |
© 2024 Yahoo. Tutti i diritti riservati.