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
63.298,06 +1.268,82 (+2,05%)
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:88.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531C00088000 | 2024-05-24 2:01PM EDT | 2024-05-31 | 1.70 | 1.59 | 1.72 | -0.25 | -12.82% | 94 | 127 | 25.83% |
| XBI240607C00088000 | 2024-05-24 2:03PM EDT | 2024-06-07 | 2.45 | 2.23 | 2.37 | -2.85 | -53.77% | 2 | 17,529 | 27.88% |
| XBI240614C00088000 | 2024-05-24 2:34PM EDT | 2024-06-14 | 2.91 | 2.76 | 2.98 | -2.76 | -48.68% | 2 | 7,512 | 30.05% |
| XBI240621C00088000 | 2024-05-24 2:29PM EDT | 2024-06-21 | 3.38 | 3.15 | 3.30 | -0.24 | -6.63% | 14 | 1,508 | 29.35% |
| XBI240628C00088000 | 2024-05-20 9:41AM EDT | 2024-06-28 | 5.20 | 3.35 | 3.70 | 0.00 | - | 1 | 17 | 29.93% |
| XBI240719C00088000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 4.30 | 4.15 | 4.30 | -0.25 | -5.49% | 8 | 489 | 28.03% |
| XBI240816C00088000 | 2024-05-14 11:01AM EDT | 2024-08-16 | 7.42 | 5.05 | 5.35 | 0.00 | - | 1 | 267 | 29.11% |
| XBI240920C00088000 | 2024-05-23 2:05PM EDT | 2024-09-20 | 6.56 | 6.05 | 6.95 | 0.00 | - | 3 | 106 | 32.45% |
| XBI241018C00088000 | 2024-05-10 12:05PM EDT | 2024-10-18 | 7.65 | 6.50 | 7.85 | 0.00 | - | 1 | 101 | 33.24% |
| XBI250117C00088000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 11.15 | 9.15 | 10.30 | 0.00 | - | 2 | 1,559 | 34.79% |
| XBI250620C00088000 | 2024-04-18 2:02PM EDT | 2025-06-20 | 10.95 | 12.85 | 16.50 | 0.00 | - | 47 | 704 | 44.37% |
| XBI260116C00088000 | 2024-04-24 12:31PM EDT | 2026-01-16 | 13.95 | 14.70 | 18.00 | 0.00 | - | 2 | 70 | 39.21% |
| XBI261218C00088000 | 2024-04-30 3:50PM EDT | 2026-12-18 | 18.31 | 18.00 | 22.00 | 0.00 | - | 2 | 2 | 38.77% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531P00088000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.79 | 0.74 | 0.81 | -0.24 | -23.30% | 9,367 | 182 | 24.12% |
| XBI240607P00088000 | 2024-05-24 3:48PM EDT | 2024-06-07 | 1.30 | 1.30 | 1.39 | -0.18 | -12.16% | 6,053 | 651 | 25.68% |
| XBI240614P00088000 | 2024-05-24 2:42PM EDT | 2024-06-14 | 1.79 | 1.78 | 2.02 | -0.19 | -9.60% | 58 | 67 | 28.52% |
| XBI240621P00088000 | 2024-05-24 3:12PM EDT | 2024-06-21 | 2.12 | 1.95 | 2.15 | -0.13 | -5.78% | 23 | 5,205 | 26.05% |
| XBI240628P00088000 | 2024-05-22 2:21PM EDT | 2024-06-28 | 1.21 | 2.24 | 2.68 | 0.00 | - | 3 | 32 | 28.19% |
| XBI240719P00088000 | 2024-05-24 2:12PM EDT | 2024-07-19 | 2.84 | 2.81 | 2.89 | -0.03 | -1.05% | 41 | 4,426 | 23.82% |
| XBI240816P00088000 | 2024-05-24 2:42PM EDT | 2024-08-16 | 3.50 | 3.35 | 3.65 | +0.15 | +4.48% | 18 | 393 | 23.96% |
| XBI240920P00088000 | 2024-05-21 2:07PM EDT | 2024-09-20 | 3.50 | 3.60 | 4.55 | 0.00 | - | 12 | 2,126 | 24.62% |
| XBI241018P00088000 | 2024-05-22 12:33PM EDT | 2024-10-18 | 3.60 | 4.40 | 5.10 | 0.00 | - | 34 | 410 | 24.62% |
| XBI250117P00088000 | 2024-05-20 1:10PM EDT | 2025-01-17 | 5.40 | 5.40 | 7.05 | 0.00 | - | 47 | 5,878 | 26.25% |
| XBI250620P00088000 | 2024-05-07 3:48PM EDT | 2025-06-20 | 8.40 | 7.10 | 9.50 | 0.00 | - | 225 | 258 | 27.21% |
| XBI260116P00088000 | 2024-01-25 10:55AM EDT | 2026-01-16 | 12.35 | 8.80 | 11.30 | 0.00 | - | 10 | 60 | 25.99% |
© 2024 Yahoo. Tutti i diritti riservati.