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
57.567,86 +440,52 (+0,77%) CMC Crypto 200
1.277,89 -5,89 (-0,46%)
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:91.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00091000 | 2024-06-25 3:32PM EDT | 2024-06-28 | 2.53 | 2.33 | 2.47 | -0.97 | -27.71% | 7 | 268 | 34.28% |
| XBI240705C00091000 | 2024-06-25 2:25PM EDT | 2024-07-05 | 3.29 | 2.79 | 2.95 | -0.86 | -20.72% | 1 | 89 | 28.17% |
| XBI240712C00091000 | 2024-06-25 3:43PM EDT | 2024-07-12 | 3.52 | 2.88 | 3.55 | -1.03 | -22.64% | 1 | 61 | 29.86% |
| XBI240719C00091000 | 2024-06-25 10:26AM EDT | 2024-07-19 | 4.62 | 3.80 | 3.90 | -0.07 | -1.49% | 16 | 4,018 | 29.05% |
| XBI240726C00091000 | 2024-06-12 11:21AM EDT | 2024-07-26 | 5.73 | 4.10 | 4.55 | 0.00 | - | 4 | 5 | 31.86% |
| XBI240802C00091000 | 2024-06-20 9:57AM EDT | 2024-08-02 | 2.80 | 3.75 | 4.65 | 0.00 | - | - | 5 | 29.65% |
| XBI240816C00091000 | 2024-06-24 10:26AM EDT | 2024-08-16 | 5.87 | 5.05 | 5.25 | 0.00 | - | 6 | 396 | 29.79% |
| XBI240920C00091000 | 2024-06-25 2:46PM EDT | 2024-09-20 | 6.60 | 6.30 | 6.45 | +1.20 | +22.22% | 3 | 168 | 29.84% |
| XBI241018C00091000 | 2024-06-18 10:55AM EDT | 2024-10-18 | 5.30 | 6.45 | 7.30 | 0.00 | - | 10 | 37 | 30.13% |
| XBI250117C00091000 | 2024-06-18 3:39PM EDT | 2025-01-17 | 7.95 | 9.60 | 9.95 | 0.00 | - | 331 | 1,088 | 32.23% |
| XBI250620C00091000 | 2024-04-26 2:34PM EDT | 2025-06-20 | 9.32 | 10.00 | 12.75 | 0.00 | - | 5 | 61 | 32.16% |
| XBI260116C00091000 | 2024-06-25 9:46AM EDT | 2026-01-16 | 16.70 | 15.65 | 16.35 | +1.40 | +9.15% | 1 | 39 | 33.55% |
| XBI261218C00091000 | 2024-04-25 11:47AM EDT | 2026-12-18 | 14.70 | 16.50 | 20.50 | 0.00 | - | 6 | 6 | 33.99% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628P00091000 | 2024-06-25 3:01PM EDT | 2024-06-28 | 0.25 | 0.24 | 0.27 | +0.01 | +4.17% | 32 | 171 | 29.40% |
| XBI240705P00091000 | 2024-06-25 3:11PM EDT | 2024-07-05 | 0.69 | 0.64 | 0.69 | +0.14 | +25.45% | 127 | 57 | 24.81% |
| XBI240712P00091000 | 2024-06-25 3:11PM EDT | 2024-07-12 | 1.15 | 1.09 | 1.36 | +0.34 | +41.98% | 141 | 91 | 28.39% |
| XBI240719P00091000 | 2024-06-25 3:11PM EDT | 2024-07-19 | 1.51 | 1.43 | 1.49 | +0.16 | +11.85% | 1,626 | 7,691 | 25.37% |
| XBI240726P00091000 | 2024-06-25 11:42AM EDT | 2024-07-26 | 1.60 | 1.67 | 2.25 | +0.09 | +5.96% | 3 | 4 | 29.76% |
| XBI240802P00091000 | 2024-06-25 3:47PM EDT | 2024-08-02 | 2.01 | 1.88 | 2.03 | +0.27 | +15.52% | 19 | 20 | 24.95% |
| XBI240816P00091000 | 2024-06-25 10:19AM EDT | 2024-08-16 | 2.22 | 2.41 | 2.55 | +0.11 | +5.21% | 2 | 499 | 25.21% |
| XBI240920P00091000 | 2024-06-13 11:57AM EDT | 2024-09-20 | 3.30 | 3.20 | 3.35 | 0.00 | - | 1 | 1,571 | 24.06% |
| XBI241018P00091000 | 2024-06-24 3:46PM EDT | 2024-10-18 | 3.65 | 3.75 | 3.90 | 0.00 | - | 107 | 238 | 23.65% |
| XBI241220P00091000 | 2024-05-06 2:36PM EDT | 2024-12-20 | 7.70 | 4.05 | 5.80 | 0.00 | - | - | 3 | 26.53% |
| XBI250117P00091000 | 2024-06-21 1:23PM EDT | 2025-01-17 | 6.00 | 5.35 | 5.65 | 0.00 | - | 12 | 547 | 24.11% |
| XBI250620P00091000 | 2024-05-07 9:54AM EDT | 2025-06-20 | 10.20 | 6.15 | 8.35 | 0.00 | - | 20 | 157 | 25.73% |
| XBI260116P00091000 | 2024-04-10 10:13AM EDT | 2026-01-16 | 11.25 | 10.25 | 14.50 | 0.00 | - | - | 5 | 34.09% |
| XBI261218P00091000 | 2024-06-14 3:56PM EDT | 2026-12-18 | 12.00 | 8.50 | 13.50 | 0.00 | - | 1 | 6 | 25.28% |
© 2024 Yahoo. Tutti i diritti riservati.