Italia markets open in 7 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
1,0702 -0,0014 (-0,13%) Bitcoin EUR
57.530,80 +415,50 (+0,73%) 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:95.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00095000 | 2024-06-25 3:43PM EDT | 2024-06-28 | 0.34 | 0.30 | 0.34 | -0.37 | -52.11% | 166 | 2,404 | 30.18% |
| XBI240705C00095000 | 2024-06-25 2:42PM EDT | 2024-07-05 | 0.96 | 0.78 | 0.82 | 0.00 | - | 195 | 1,365 | 25.78% |
| XBI240712C00095000 | 2024-06-25 3:46PM EDT | 2024-07-12 | 1.25 | 1.23 | 1.38 | -0.56 | -30.94% | 6 | 294 | 27.27% |
| XBI240719C00095000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 1.76 | 1.61 | 1.77 | 0.00 | - | 445 | 7,029 | 27.22% |
| XBI240726C00095000 | 2024-06-25 9:42AM EDT | 2024-07-26 | 2.45 | 2.03 | 2.15 | -0.30 | -10.91% | 3 | 26 | 27.56% |
| XBI240802C00095000 | 2024-06-24 2:13PM EDT | 2024-08-02 | 2.95 | 2.29 | 2.51 | 0.00 | - | 9 | 58 | 27.95% |
| XBI240816C00095000 | 2024-06-25 3:47PM EDT | 2024-08-16 | 3.00 | 2.98 | 3.05 | -0.50 | -14.29% | 2,264 | 4,034 | 27.81% |
| XBI240920C00095000 | 2024-06-25 11:50AM EDT | 2024-09-20 | 4.55 | 4.15 | 4.30 | -0.24 | -5.01% | 8 | 1,653 | 28.43% |
| XBI241018C00095000 | 2024-06-25 12:44PM EDT | 2024-10-18 | 5.32 | 5.00 | 5.20 | -0.58 | -9.83% | 6 | 102 | 29.05% |
| XBI241115C00095000 | 2024-06-25 10:51AM EDT | 2024-11-15 | 6.70 | 6.00 | 6.20 | 0.00 | - | 3 | 887 | 30.36% |
| XBI241220C00095000 | 2024-06-24 2:29PM EDT | 2024-12-20 | 7.70 | 5.95 | 8.15 | 0.00 | - | 104 | 167 | 34.73% |
| XBI250117C00095000 | 2024-06-25 10:47AM EDT | 2025-01-17 | 8.20 | 7.50 | 7.80 | 0.00 | - | 20 | 776 | 31.02% |
| XBI250321C00095000 | 2024-05-09 11:35AM EDT | 2025-03-21 | 8.74 | 7.60 | 9.10 | 0.00 | - | 10 | 16 | 31.23% |
| XBI250620C00095000 | 2024-06-25 12:09PM EDT | 2025-06-20 | 10.98 | 10.55 | 11.10 | +2.03 | +22.68% | 2 | 513 | 32.43% |
| XBI250919C00095000 | 2024-06-03 10:19AM EDT | 2025-09-19 | 11.50 | 11.95 | 12.50 | 0.00 | - | 3 | 23 | 32.39% |
| XBI251219C00095000 | 2024-06-12 3:16PM EDT | 2025-12-19 | 13.48 | 13.30 | 14.10 | 0.00 | - | 2 | 183 | 33.11% |
| XBI260116C00095000 | 2024-06-20 3:01PM EDT | 2026-01-16 | 12.31 | 13.75 | 16.50 | 0.00 | - | 1 | 122 | 37.54% |
| XBI260618C00095000 | 2024-06-05 1:47PM EDT | 2026-06-18 | 16.30 | 14.85 | 16.40 | 0.00 | - | - | 1 | 33.13% |
| XBI261218C00095000 | 2024-06-17 2:12PM EDT | 2026-12-18 | 18.00 | 15.50 | 20.50 | 0.00 | - | 1 | 28 | 36.78% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628P00095000 | 2024-06-25 1:36PM EDT | 2024-06-28 | 1.80 | 2.11 | 2.24 | +0.21 | +13.21% | 10 | 220 | 29.40% |
| XBI240705P00095000 | 2024-06-24 11:02AM EDT | 2024-07-05 | 1.86 | 2.52 | 2.72 | 0.00 | - | 16 | 6 | 25.42% |
| XBI240712P00095000 | 2024-06-24 10:41AM EDT | 2024-07-12 | 2.49 | 2.94 | 3.50 | 0.00 | - | 1 | 6 | 29.88% |
| XBI240719P00095000 | 2024-06-25 3:22PM EDT | 2024-07-19 | 3.32 | 3.30 | 3.40 | 0.00 | - | 5 | 1,669 | 24.07% |
| XBI240726P00095000 | 2024-06-24 9:40AM EDT | 2024-07-26 | 3.45 | 3.55 | 4.30 | 0.00 | - | 3 | 4 | 29.74% |
| XBI240816P00095000 | 2024-06-25 3:24PM EDT | 2024-08-16 | 4.28 | 4.25 | 4.40 | +0.51 | +13.53% | 2,005 | 201 | 23.69% |
| XBI240920P00095000 | 2024-06-24 3:50PM EDT | 2024-09-20 | 4.90 | 5.05 | 5.25 | 0.00 | - | 137 | 438 | 23.06% |
| XBI241018P00095000 | 2024-06-25 1:57PM EDT | 2024-10-18 | 5.60 | 5.60 | 6.15 | +0.20 | +3.70% | 162 | 202 | 24.40% |
| XBI241115P00095000 | 2024-06-24 11:59AM EDT | 2024-11-15 | 5.90 | 6.25 | 6.50 | 0.00 | - | 1 | 732 | 23.40% |
| XBI241220P00095000 | 2024-06-12 2:47PM EDT | 2024-12-20 | 6.70 | 6.80 | 8.10 | 0.00 | - | 4 | 7 | 27.15% |
| XBI250117P00095000 | 2024-06-24 3:46PM EDT | 2025-01-17 | 7.19 | 7.15 | 7.50 | 0.00 | - | 2 | 2,331 | 23.08% |
| XBI250620P00095000 | 2024-05-29 10:15AM EDT | 2025-06-20 | 12.25 | 9.00 | 9.45 | 0.00 | - | 2 | 410 | 22.75% |
| XBI250919P00095000 | 2024-06-12 9:58AM EDT | 2025-09-19 | 9.33 | 9.65 | 10.25 | 0.00 | - | 2 | 3 | 22.27% |
| XBI251219P00095000 | 2024-06-11 3:37PM EDT | 2025-12-19 | 11.40 | 10.50 | 10.95 | 0.00 | - | - | 200 | 21.87% |
| XBI260116P00095000 | 2024-04-18 3:13PM EDT | 2026-01-16 | 16.50 | 10.50 | 14.05 | 0.00 | - | 10 | 1,342 | 28.03% |
| XBI261218P00095000 | 2024-04-08 10:02AM EDT | 2026-12-18 | 17.49 | 15.90 | 16.65 | 0.00 | - | 2 | 3 | 26.73% |
© 2024 Yahoo. Tutti i diritti riservati.