Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.526,48 +152,28 (+0,25%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:94.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524C00094000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.36 | 0.36 | 0.39 | -0.57 | -61.29% | 68 | 418 | 26.56% |
| XBI240531C00094000 | 2024-05-17 3:13PM EDT | 2024-05-31 | 0.73 | 0.70 | 0.80 | -0.62 | -45.93% | 10 | 1,572 | 26.03% |
| XBI240607C00094000 | 2024-05-17 12:14PM EDT | 2024-06-07 | 1.34 | 1.08 | 1.36 | -0.39 | -22.54% | 7,507 | 10,034 | 28.49% |
| XBI240614C00094000 | 2024-05-17 10:05AM EDT | 2024-06-14 | 1.75 | 1.49 | 1.67 | -0.64 | -26.78% | 2,525 | 5,070 | 27.98% |
| XBI240621C00094000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 1.87 | 1.78 | 1.86 | -0.74 | -28.35% | 168 | 904 | 26.81% |
| XBI240628C00094000 | 2024-05-16 12:13PM EDT | 2024-06-28 | 2.73 | 2.70 | 2.93 | +0.73 | +36.50% | 10 | 2 | 33.45% |
| XBI240719C00094000 | 2024-05-17 2:43PM EDT | 2024-07-19 | 2.72 | 2.63 | 2.98 | -0.73 | -21.16% | 32 | 355 | 27.65% |
| XBI240816C00094000 | 2024-05-15 10:39AM EDT | 2024-08-16 | 4.60 | 3.50 | 3.85 | 0.00 | - | 4 | 6 | 27.87% |
| XBI240920C00094000 | 2024-05-17 1:28PM EDT | 2024-09-20 | 5.20 | 3.90 | 5.45 | -0.50 | -8.77% | 1 | 168 | 31.22% |
| XBI241220C00094000 | 2024-05-08 9:37AM EDT | 2024-12-20 | 7.40 | 6.95 | 7.80 | 0.00 | - | 1 | 1 | 32.17% |
| XBI250117C00094000 | 2024-05-16 10:30AM EDT | 2025-01-17 | 9.11 | 7.55 | 9.15 | 0.00 | - | 3 | 523 | 34.81% |
| XBI250620C00094000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 11.50 | 9.85 | 13.30 | 0.00 | - | 366 | 446 | 38.22% |
| XBI261218C00094000 | 2024-05-07 10:00AM EDT | 2026-12-18 | 18.70 | 16.00 | 21.00 | 0.00 | - | 4 | 11 | 38.24% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524P00094000 | 2024-05-17 3:33PM EDT | 2024-05-24 | 3.18 | 2.84 | 3.25 | +0.85 | +36.48% | 23 | 32 | 27.69% |
| XBI240531P00094000 | 2024-05-13 11:23AM EDT | 2024-05-31 | 2.44 | 3.40 | 3.60 | -1.99 | -44.92% | 1 | 5 | 25.71% |
| XBI240607P00094000 | 2024-05-14 1:58PM EDT | 2024-06-07 | 4.67 | 3.70 | 3.90 | 0.00 | - | 1 | 1 | 24.95% |
| XBI240614P00094000 | 2024-05-13 9:36AM EDT | 2024-06-14 | 5.45 | 4.05 | 4.20 | 0.00 | - | 1 | 13 | 24.89% |
| XBI240621P00094000 | 2024-05-17 3:16PM EDT | 2024-06-21 | 4.37 | 4.20 | 4.40 | +0.67 | +18.11% | 2 | 726 | 24.17% |
| XBI240719P00094000 | 2024-05-15 11:06AM EDT | 2024-07-19 | 4.17 | 4.90 | 5.20 | 0.00 | - | 5 | 262 | 23.58% |
| XBI240816P00094000 | 2024-05-08 12:08PM EDT | 2024-08-16 | 7.65 | 5.55 | 5.85 | 0.00 | - | 136 | 296 | 23.30% |
| XBI240920P00094000 | 2024-05-14 9:46AM EDT | 2024-09-20 | 6.85 | 5.45 | 7.60 | 0.00 | - | 16 | 435 | 28.09% |
| XBI250117P00094000 | 2024-05-14 1:01PM EDT | 2025-01-17 | 9.25 | 7.65 | 9.55 | 0.00 | - | 6 | 2,041 | 26.71% |
| XBI250620P00094000 | 2024-05-07 10:51AM EDT | 2025-06-20 | 11.75 | 9.25 | 11.55 | 0.00 | - | 1 | 13 | 26.19% |
| XBI261218P00094000 | 2024-04-03 9:41AM EDT | 2026-12-18 | 14.67 | 13.00 | 16.35 | 0.00 | - | 1 | 52 | 25.27% |
© 2024 Yahoo. Tutti i diritti riservati.