La bourse ferme dans 4 h 47 min
CAC 40
8 026,16 +29,52 (+0,37 %) Euro Stoxx 50
4 988,99 +32,03 (+0,65 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0767 -0,0007 (-0,06 %) Gold future
2 322,80 -8,40 (-0,36 %) Bitcoin EUR
59 477,53 -229,32 (-0,38 %)
SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240510C00074000 | 2024-05-01 11:49AM EDT | 74.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240510C00075000 | 2024-05-03 2:50PM EDT | 75.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240510C00076000 | 2024-04-30 1:06PM EDT | 76.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240510C00077000 | 2024-04-29 9:31AM EDT | 77.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510C00078000 | 2024-05-03 2:58PM EDT | 78.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XBI240510C00079000 | 2024-04-30 1:59PM EDT | 79.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240510C00080000 | 2024-05-06 10:00AM EDT | 80.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510C00081000 | 2024-05-03 3:00PM EDT | 81.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| XBI240510C00082000 | 2024-05-01 3:48PM EDT | 82.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510C00083000 | 2024-05-06 3:06PM EDT | 83.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510C00083500 | 2024-04-29 12:04PM EDT | 83.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XBI240510C00084000 | 2024-05-03 10:25AM EDT | 84.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XBI240510C00085000 | 2024-05-06 11:12AM EDT | 85.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510C00086000 | 2024-05-06 1:04PM EDT | 86.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| XBI240510C00086500 | 2024-05-06 1:15PM EDT | 86.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240510C00087000 | 2024-05-06 2:21PM EDT | 87.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XBI240510C00087500 | 2024-05-06 10:15AM EDT | 87.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510C00088000 | 2024-05-06 2:12PM EDT | 88.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240510C00088500 | 2024-05-06 1:19PM EDT | 88.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| XBI240510C00089000 | 2024-05-06 2:04PM EDT | 89.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XBI240510C00089500 | 2024-05-06 3:43PM EDT | 89.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| XBI240510C00090000 | 2024-05-06 3:59PM EDT | 90.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| XBI240510C00090500 | 2024-05-06 3:59PM EDT | 90.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| XBI240510C00091000 | 2024-05-06 3:54PM EDT | 91.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 1.56% |
| XBI240510C00091500 | 2024-05-06 3:36PM EDT | 91.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| XBI240510C00092000 | 2024-05-06 3:58PM EDT | 92.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| XBI240510C00092500 | 2024-05-06 3:22PM EDT | 92.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| XBI240510C00093000 | 2024-05-06 3:31PM EDT | 93.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| XBI240510C00093500 | 2024-05-06 3:56PM EDT | 93.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| XBI240510C00094000 | 2024-05-06 2:03PM EDT | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XBI240510C00094500 | 2024-05-06 10:15AM EDT | 94.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XBI240510C00095000 | 2024-05-06 3:10PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| XBI240510C00095500 | 2024-05-06 2:27PM EDT | 95.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XBI240510C00096000 | 2024-05-06 10:07AM EDT | 96.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XBI240510C00096500 | 2024-05-03 12:51PM EDT | 96.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XBI240510C00097000 | 2024-05-06 9:30AM EDT | 97.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240510C00097500 | 2024-04-30 11:13AM EDT | 97.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XBI240510C00098000 | 2024-05-06 3:26PM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| XBI240510C00098500 | 2024-04-25 12:18PM EDT | 98.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240510C00099000 | 2024-05-06 10:31AM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| XBI240510C00099500 | 2024-05-03 1:19PM EDT | 99.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XBI240510C00100000 | 2024-05-02 12:28PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| XBI240510C00100500 | 2024-05-06 3:59PM EDT | 100.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| XBI240510C00101000 | 2024-04-12 12:46PM EDT | 101.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240510C00101500 | 2024-04-19 12:59PM EDT | 101.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240510C00102000 | 2024-04-22 12:43PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240510C00103000 | 2024-05-02 1:08PM EDT | 103.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240510C00105000 | 2024-04-04 12:00PM EDT | 105.00 | 0.43 | 0.00 | 1.27 | 0.00 | - | 28 | 36 | 115.63% |
| XBI240510C00106000 | 2024-04-09 11:07AM EDT | 106.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XBI240510C00107000 | 2024-04-18 9:48AM EDT | 107.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240510C00108000 | 2024-04-03 12:37PM EDT | 108.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 3 | 3 | 145.51% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240510P00055000 | 2024-04-25 1:26PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XBI240510P00060000 | 2024-04-08 10:27AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XBI240510P00070000 | 2024-05-02 3:18PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XBI240510P00074000 | 2024-05-03 2:50PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| XBI240510P00075000 | 2024-05-06 1:39PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XBI240510P00076000 | 2024-05-06 3:15PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XBI240510P00077000 | 2024-05-06 9:30AM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240510P00078000 | 2024-05-06 11:04AM EDT | 78.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XBI240510P00078500 | 2024-05-02 3:04PM EDT | 78.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XBI240510P00079000 | 2024-05-02 2:54PM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,762 | 0 | 25.00% |
| XBI240510P00080000 | 2024-05-06 3:50PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| XBI240510P00081000 | 2024-05-06 10:15AM EDT | 81.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240510P00082000 | 2024-05-06 2:32PM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| XBI240510P00083000 | 2024-05-06 2:33PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XBI240510P00083500 | 2024-05-06 2:30PM EDT | 83.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| XBI240510P00084000 | 2024-05-06 3:16PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| XBI240510P00085000 | 2024-05-06 3:59PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| XBI240510P00086000 | 2024-05-06 3:59PM EDT | 86.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| XBI240510P00086500 | 2024-05-06 3:13PM EDT | 86.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| XBI240510P00087000 | 2024-05-06 1:44PM EDT | 87.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| XBI240510P00087500 | 2024-05-06 1:44PM EDT | 87.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XBI240510P00088000 | 2024-05-06 3:36PM EDT | 88.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 6.25% |
| XBI240510P00088500 | 2024-05-06 3:38PM EDT | 88.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| XBI240510P00089000 | 2024-05-06 3:38PM EDT | 89.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2,125 | 0 | 6.25% |
| XBI240510P00089500 | 2024-05-06 3:52PM EDT | 89.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2,017 | 0 | 3.13% |
| XBI240510P00090000 | 2024-05-06 3:57PM EDT | 90.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 1.56% |
| XBI240510P00090500 | 2024-05-06 3:57PM EDT | 90.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| XBI240510P00091000 | 2024-05-06 3:01PM EDT | 91.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| XBI240510P00091500 | 2024-05-06 3:05PM EDT | 91.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240510P00092000 | 2024-05-06 3:00PM EDT | 92.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| XBI240510P00092500 | 2024-04-05 10:05AM EDT | 92.50 | 4.72 | 2.85 | 3.10 | 0.00 | - | 5 | 3 | 52.20% |
| XBI240510P00093000 | 2024-05-03 12:13PM EDT | 93.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510P00093500 | 2024-05-06 9:32AM EDT | 93.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510P00094000 | 2024-04-19 11:22AM EDT | 94.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240510P00095000 | 2024-04-25 3:09PM EDT | 95.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510P00095500 | 2024-05-06 2:46PM EDT | 95.50 | 5.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XBI240510P00096000 | 2024-04-23 10:57AM EDT | 96.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240510P00098000 | 2024-05-01 2:39PM EDT | 98.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XBI240510P00100000 | 2024-04-08 12:21PM EDT | 100.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240510P00102000 | 2024-04-04 1:35PM EDT | 102.00 | 10.75 | 11.80 | 12.85 | 0.00 | - | 1 | 0 | 111.57% |
| XBI240510P00103000 | 2024-04-05 10:03AM EDT | 103.00 | 13.31 | 11.95 | 14.45 | 0.00 | - | 2 | 0 | 111.91% |
