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
63.705,16 +246,85 (+0,39%)
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:82.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531C00082000 | 2024-05-24 9:55AM EDT | 2024-05-31 | 7.60 | 6.80 | 7.70 | +0.45 | +6.29% | 4 | 22 | 52.30% |
| XBI240607C00082000 | 2024-05-16 10:48AM EDT | 2024-06-07 | 10.11 | 6.90 | 8.15 | 0.00 | - | 2 | 5 | 56.96% |
| XBI240614C00082000 | 2024-05-06 10:59AM EDT | 2024-06-14 | 9.25 | 7.20 | 7.55 | 0.00 | - | - | 1 | 36.28% |
| XBI240621C00082000 | 2024-05-24 9:43AM EDT | 2024-06-21 | 8.40 | 7.20 | 8.00 | -1.00 | -10.64% | 1 | 918 | 38.18% |
| XBI240719C00082000 | 2024-05-15 12:12PM EDT | 2024-07-19 | 12.10 | 7.60 | 8.65 | 0.00 | - | 1 | 33 | 33.15% |
| XBI240816C00082000 | 2024-05-14 2:59PM EDT | 2024-08-16 | 11.15 | 8.95 | 10.40 | 0.00 | - | 1 | 269 | 39.31% |
| XBI240920C00082000 | 2024-05-24 11:10AM EDT | 2024-09-20 | 11.00 | 9.25 | 11.50 | +0.50 | +4.76% | 1 | 42 | 39.16% |
| XBI241220C00082000 | 2024-04-26 10:46AM EDT | 2024-12-20 | 10.00 | 11.95 | 13.20 | 0.00 | - | 1 | 5 | 36.46% |
| XBI250117C00082000 | 2024-05-16 10:13AM EDT | 2025-01-17 | 13.55 | 12.40 | 14.05 | -2.58 | -16.00% | 2 | 68 | 37.49% |
| XBI250620C00082000 | 2024-01-31 10:51AM EDT | 2025-06-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| XBI251219C00082000 | 2023-08-18 3:11PM EDT | 2025-12-19 | 14.50 | 13.15 | 14.15 | 0.00 | - | 2 | 1 | 24.38% |
| XBI260116C00082000 | 2024-03-04 4:49PM EDT | 2026-01-16 | 30.48 | 19.80 | 23.50 | 0.00 | - | 2 | 12 | 46.15% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531P00082000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 71 | 72 | 32.62% |
| XBI240607P00082000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 0.17 | 0.03 | 0.18 | 0.00 | - | 10 | 55 | 29.20% |
| XBI240614P00082000 | 2024-05-22 9:51AM EDT | 2024-06-14 | 0.16 | 0.34 | 0.41 | 0.00 | - | 1 | 5 | 29.98% |
| XBI240621P00082000 | 2024-05-24 3:12PM EDT | 2024-06-21 | 0.51 | 0.50 | 0.52 | -0.06 | -10.53% | 25 | 4,623 | 28.03% |
| XBI240628P00082000 | 2024-05-23 3:19PM EDT | 2024-06-28 | 0.70 | 0.40 | 0.77 | 0.00 | - | 1 | 20 | 28.83% |
| XBI240719P00082000 | 2024-05-24 3:07PM EDT | 2024-07-19 | 1.00 | 0.98 | 1.07 | -0.04 | -3.85% | 20 | 170 | 26.00% |
| XBI240816P00082000 | 2024-05-24 1:25PM EDT | 2024-08-16 | 1.42 | 1.46 | 1.68 | -0.25 | -14.97% | 44 | 2,521 | 26.04% |
| XBI240920P00082000 | 2024-05-21 3:16PM EDT | 2024-09-20 | 1.67 | 1.81 | 2.40 | 0.00 | - | 7 | 3,342 | 26.28% |
| XBI241018P00082000 | 2024-05-22 10:29AM EDT | 2024-10-18 | 2.00 | 2.12 | 3.05 | 0.00 | - | 1 | 1,663 | 27.06% |
| XBI250117P00082000 | 2024-05-14 2:46PM EDT | 2025-01-17 | 4.25 | 3.30 | 4.50 | 0.00 | - | 57 | 605 | 27.05% |
| XBI250620P00082000 | 2023-09-27 1:23PM EDT | 2025-06-20 | 12.90 | 19.15 | 19.85 | 0.00 | - | 10 | 18 | 65.73% |
| XBI251219P00082000 | 2024-05-13 10:35AM EDT | 2025-12-19 | 7.45 | 6.10 | 8.55 | 0.00 | - | 137 | 153 | 27.42% |
| XBI260116P00082000 | 2024-03-11 1:53PM EDT | 2026-01-16 | 7.30 | 6.30 | 9.35 | 0.00 | - | 1 | 79 | 28.68% |
| XBI261218P00082000 | 2024-04-19 2:41PM EDT | 2026-12-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.