Italia markets open in 10 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
1,0701 -0,0015 (-0,14%) Bitcoin EUR
57.531,89 +427,48 (+0,75%) CMC Crypto 200
1.278,99 -4,79 (-0,37%)
(XBI)
. Valuta in USD.
Aggiungi a watchlist
Prezzo d'esercizio:90.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00090000 | 2024-06-25 3:43PM EDT | 2024-06-28 | 3.37 | 3.20 | 3.35 | -1.23 | -26.74% | 11 | 483 | 37.79% |
| XBI240705C00090000 | 2024-06-24 3:00PM EDT | 2024-07-05 | 4.64 | 3.55 | 4.75 | 0.00 | - | 5 | 20 | 48.98% |
| XBI240712C00090000 | 2024-06-24 9:47AM EDT | 2024-07-12 | 4.25 | 3.90 | 4.25 | 0.00 | - | 1 | 13 | 30.49% |
| XBI240719C00090000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 4.55 | 4.50 | 4.60 | 0.00 | - | 23 | 2,964 | 29.83% |
| XBI240726C00090000 | 2024-06-20 10:44AM EDT | 2024-07-26 | 2.89 | 4.10 | 5.55 | 0.00 | - | 5 | 20 | 35.84% |
| XBI240802C00090000 | 2024-06-24 9:40AM EDT | 2024-08-02 | 6.60 | 4.35 | 5.30 | 0.00 | - | 2 | 5 | 30.13% |
| XBI240816C00090000 | 2024-06-25 2:15PM EDT | 2024-08-16 | 6.20 | 5.05 | 5.90 | -0.30 | -4.62% | 4 | 1,020 | 30.35% |
| XBI240920C00090000 | 2024-06-25 3:31PM EDT | 2024-09-20 | 7.08 | 6.90 | 7.10 | -0.72 | -9.23% | 212 | 6,583 | 30.43% |
| XBI241018C00090000 | 2024-06-24 10:10AM EDT | 2024-10-18 | 8.48 | 7.65 | 7.95 | 0.00 | - | 1 | 149 | 30.72% |
| XBI241115C00090000 | 2024-06-18 9:52AM EDT | 2024-11-15 | 7.20 | 8.75 | 8.95 | 0.00 | - | 2 | 102 | 32.01% |
| XBI241220C00090000 | 2024-06-24 3:08PM EDT | 2024-12-20 | 10.46 | 8.75 | 9.90 | 0.00 | - | 4 | 1,609 | 32.48% |
| XBI250117C00090000 | 2024-06-24 10:37AM EDT | 2025-01-17 | 11.15 | 10.15 | 10.50 | 0.00 | - | 16 | 6,362 | 32.42% |
| XBI250321C00090000 | 2024-06-10 10:49AM EDT | 2025-03-21 | 10.32 | 11.55 | 12.05 | 0.00 | - | 10 | 43 | 33.40% |
| XBI250620C00090000 | 2024-06-10 11:38AM EDT | 2025-06-20 | 12.30 | 13.15 | 13.70 | 0.00 | - | 2 | 150 | 33.50% |
| XBI250919C00090000 | 2024-04-23 2:29PM EDT | 2025-09-19 | 12.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI251219C00090000 | 2024-04-17 10:56AM EDT | 2025-12-19 | 13.70 | 15.40 | 18.50 | 0.00 | - | 10 | 577 | 38.35% |
| XBI260116C00090000 | 2024-06-24 2:09PM EDT | 2026-01-16 | 16.94 | 16.15 | 18.75 | 0.00 | - | 3 | 149 | 37.96% |
| XBI260618C00090000 | 2024-06-25 11:19AM EDT | 2026-06-18 | 18.69 | 17.85 | 18.90 | +1.19 | +6.80% | 1 | 11 | 34.00% |
| XBI261218C00090000 | 2024-06-20 11:25AM EDT | 2026-12-18 | 17.96 | 17.50 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628P00090000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 69 | 7,035 | 30.66% |
| XBI240705P00090000 | 2024-06-25 3:16PM EDT | 2024-07-05 | 0.44 | 0.42 | 0.60 | 0.00 | - | 12 | 74 | 28.42% |
| XBI240712P00090000 | 2024-06-24 1:24PM EDT | 2024-07-12 | 0.80 | 0.80 | 0.88 | 0.00 | - | 78 | 78 | 26.22% |
| XBI240719P00090000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 1.15 | 1.14 | 1.19 | 0.00 | - | 322 | 27,520 | 25.90% |
| XBI240726P00090000 | 2024-06-25 1:42PM EDT | 2024-07-26 | 1.35 | 1.35 | 1.48 | -0.51 | -27.42% | 6 | 6 | 25.86% |
| XBI240802P00090000 | 2024-06-25 3:45PM EDT | 2024-08-02 | 1.66 | 1.57 | 1.71 | -1.57 | -48.61% | 17 | 4 | 25.49% |
| XBI240816P00090000 | 2024-06-25 3:00PM EDT | 2024-08-16 | 2.09 | 2.06 | 2.15 | +0.21 | +11.17% | 553 | 3,913 | 25.22% |
| XBI240920P00090000 | 2024-06-25 3:44PM EDT | 2024-09-20 | 2.90 | 2.84 | 3.00 | +0.36 | +14.17% | 1 | 999 | 24.52% |
| XBI241018P00090000 | 2024-06-25 11:56AM EDT | 2024-10-18 | 3.30 | 2.99 | 3.60 | -1.70 | -34.00% | 92 | 1,131 | 24.37% |
| XBI241115P00090000 | 2024-06-24 11:50AM EDT | 2024-11-15 | 3.75 | 4.00 | 4.25 | 0.00 | - | 1 | 901 | 24.78% |
| XBI241220P00090000 | 2024-06-24 1:37PM EDT | 2024-12-20 | 4.55 | 4.65 | 4.85 | 0.00 | - | 1 | 40 | 24.62% |
| XBI250117P00090000 | 2024-06-25 3:22PM EDT | 2025-01-17 | 5.10 | 4.95 | 5.25 | 0.00 | - | 603 | 8,679 | 24.38% |
| XBI250321P00090000 | 2024-05-14 11:50AM EDT | 2025-03-21 | 8.51 | 5.70 | 6.20 | 0.00 | - | 11 | 10 | 24.43% |
| XBI250620P00090000 | 2024-06-17 3:50PM EDT | 2025-06-20 | 8.10 | 6.70 | 8.10 | 0.00 | - | 1 | 2,271 | 26.45% |
| XBI250919P00090000 | 2024-03-01 11:26AM EDT | 2025-09-19 | 7.45 | 7.70 | 10.05 | 0.00 | - | 2 | 128 | 28.53% |
| XBI251219P00090000 | 2024-06-11 3:29PM EDT | 2025-12-19 | 8.85 | 8.25 | 8.65 | 0.00 | - | 2 | 813 | 22.82% |
| XBI260116P00090000 | 2024-06-21 2:06PM EDT | 2026-01-16 | 9.00 | 8.05 | 9.80 | 0.00 | - | 20 | 630 | 24.82% |
| XBI261218P00090000 | 2024-06-24 3:59PM EDT | 2026-12-18 | 10.25 | 8.00 | 11.10 | 0.00 | - | 3 | 1,514 | 22.00% |
© 2024 Yahoo. Tutti i diritti riservati.