Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.298,23 +1.307,13 (+2,11%)
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:81.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531C00081000 | 2024-05-24 12:10PM EDT | 2024-05-31 | 8.80 | 7.75 | 8.90 | +0.50 | +6.02% | 11 | 6 | 60.84% |
| XBI240607C00081000 | 2024-05-22 11:56AM EDT | 2024-06-07 | 11.66 | 7.85 | 8.95 | 0.00 | - | 1 | 1 | 57.74% |
| XBI240614C00081000 | 2024-05-13 3:30PM EDT | 2024-06-14 | 9.50 | 7.55 | 9.50 | 0.00 | - | 4 | 4 | 56.10% |
| XBI240621C00081000 | 2024-05-10 12:33PM EDT | 2024-06-21 | 8.00 | 8.10 | 10.45 | 0.00 | - | 5 | 227 | 60.86% |
| XBI240719C00081000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 12.82 | 8.30 | 9.45 | 0.00 | - | 1 | 13 | 33.89% |
| XBI240920C00081000 | 2024-04-29 10:28AM EDT | 2024-09-20 | 10.00 | 10.50 | 12.25 | 0.00 | - | 3 | 56 | 39.97% |
| XBI241018C00081000 | 2024-04-16 10:52AM EDT | 2024-10-18 | 11.35 | 12.55 | 15.60 | 0.00 | - | - | 1 | 52.62% |
| XBI241220C00081000 | 2024-04-26 1:05PM EDT | 2024-12-20 | 10.86 | 12.60 | 14.55 | 0.00 | - | 954 | 1,000 | 39.70% |
| XBI250117C00081000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 17.10 | 12.95 | 14.45 | 0.00 | - | 48 | 2,353 | 36.90% |
| XBI250620C00081000 | 2024-02-23 4:33PM EDT | 2025-06-20 | 23.35 | 21.25 | 24.50 | 0.00 | - | 2 | 9 | 53.99% |
| XBI261218C00081000 | 2024-04-19 11:40AM EDT | 2026-12-18 | 19.85 | 24.00 | 27.50 | 0.00 | - | 1 | 2 | 43.95% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531P00081000 | 2024-05-24 12:49PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.45 | -0.01 | -20.00% | 20 | 38 | 59.08% |
| XBI240607P00081000 | 2024-05-23 2:58PM EDT | 2024-06-07 | 0.15 | 0.10 | 0.13 | 0.00 | - | 1 | 18 | 30.27% |
| XBI240614P00081000 | 2024-05-24 1:55PM EDT | 2024-06-14 | 0.24 | 0.20 | 0.30 | +0.06 | +33.33% | 5 | 20 | 30.32% |
| XBI240621P00081000 | 2024-05-24 3:06PM EDT | 2024-06-21 | 0.40 | 0.38 | 0.42 | -0.04 | -9.09% | 41 | 6,598 | 28.91% |
| XBI240628P00081000 | 2024-05-21 12:46PM EDT | 2024-06-28 | 0.33 | 0.45 | 0.62 | 0.00 | - | 1 | 3 | 29.30% |
| XBI240719P00081000 | 2024-05-24 2:31PM EDT | 2024-07-19 | 0.81 | 0.80 | 1.88 | +0.12 | +17.39% | 3 | 4,555 | 36.35% |
| XBI240816P00081000 | 2024-05-23 10:58AM EDT | 2024-08-16 | 1.13 | 1.25 | 1.48 | 0.00 | - | 250 | 726 | 26.56% |
| XBI240920P00081000 | 2024-05-10 12:52PM EDT | 2024-09-20 | 2.74 | 1.56 | 2.15 | 0.00 | - | 1 | 62 | 26.65% |
| XBI241018P00081000 | 2024-04-25 3:39PM EDT | 2024-10-18 | 5.60 | 1.85 | 2.80 | 0.00 | - | 14 | 15 | 27.54% |
| XBI250117P00081000 | 2024-05-23 2:35PM EDT | 2025-01-17 | 3.78 | 3.40 | 5.05 | 0.00 | - | 5 | 1,783 | 30.78% |
| XBI250620P00081000 | 2024-04-12 3:17PM EDT | 2025-06-20 | 6.50 | 5.30 | 6.90 | 0.00 | - | 2 | 2 | 29.62% |
| XBI251219P00081000 | 2024-04-11 10:32AM EDT | 2025-12-19 | 6.75 | 6.75 | 9.30 | 0.00 | - | 10 | 17 | 30.44% |
| XBI260116P00081000 | 2024-04-26 12:37PM EDT | 2026-01-16 | 9.35 | 5.95 | 8.35 | 0.00 | - | 4 | 440 | 27.43% |
| XBI261218P00081000 | 2024-04-18 3:24PM EDT | 2026-12-18 | 10.70 | 8.30 | 11.00 | 0.00 | - | - | 1 | 27.10% |
© 2024 Yahoo. Tutti i diritti riservati.