La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 164,26 -166,40 (-0,27 %)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240816C00045000 | 2024-02-23 11:42AM EDT | 45.00 | 50.99 | 48.20 | 51.05 | 0.00 | - | 2 | 2 | 178.34% |
| XBI240816C00050000 | 2024-03-27 9:33AM EDT | 50.00 | 44.95 | 30.85 | 34.65 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240816C00055000 | 2024-03-14 12:31PM EDT | 55.00 | 40.00 | 32.10 | 35.20 | 0.00 | - | 2 | 2 | 79.47% |
| XBI240816C00060000 | 2024-05-06 10:47AM EDT | 60.00 | 31.00 | 27.50 | 32.00 | 0.00 | - | - | 1 | 59.13% |
| XBI240816C00065000 | 2024-04-25 3:44PM EDT | 65.00 | 18.63 | 24.35 | 24.85 | 0.00 | - | - | 1 | 51.15% |
| XBI240816C00070000 | 2024-05-17 11:41AM EDT | 70.00 | 22.15 | 18.00 | 22.35 | 0.00 | - | 1 | 9 | 69.73% |
| XBI240816C00072000 | 2024-05-21 12:47PM EDT | 72.00 | 20.12 | 17.00 | 20.50 | 0.00 | - | 11 | 12 | 65.94% |
| XBI240816C00073000 | 2024-05-23 11:06AM EDT | 73.00 | 18.85 | 16.80 | 19.50 | 0.00 | - | 10 | 3 | 50.92% |
| XBI240816C00075000 | 2024-04-10 9:54AM EDT | 75.00 | 16.62 | 13.70 | 16.00 | 0.00 | - | - | 1 | 44.97% |
| XBI240816C00076000 | 2024-04-19 12:47PM EDT | 76.00 | 10.10 | 15.25 | 17.15 | 0.00 | - | 1 | 4 | 53.28% |
| XBI240816C00077000 | 2024-05-15 2:02PM EDT | 77.00 | 17.00 | 12.30 | 13.95 | 0.00 | - | 1 | 21 | 40.09% |
| XBI240816C00078000 | 2024-05-31 1:28PM EDT | 78.00 | 12.47 | 11.40 | 13.90 | -3.53 | -22.06% | 10 | 13 | 45.94% |
| XBI240816C00079000 | 2024-04-25 1:26PM EDT | 79.00 | 7.72 | 11.40 | 11.90 | 0.00 | - | 3 | 7 | 35.27% |
| XBI240816C00080000 | 2024-05-30 3:30PM EDT | 80.00 | 10.42 | 10.05 | 11.65 | 0.00 | - | 1 | 210 | 39.15% |
| XBI240816C00082000 | 2024-05-14 2:59PM EDT | 82.00 | 11.15 | 9.15 | 9.65 | 0.00 | - | 1 | 269 | 34.36% |
| XBI240816C00083000 | 2024-05-29 12:51PM EDT | 83.00 | 7.50 | 8.40 | 10.65 | 0.00 | - | 1 | 24 | 45.87% |
| XBI240816C00084000 | 2024-05-23 9:58AM EDT | 84.00 | 9.10 | 7.45 | 9.75 | 0.00 | - | 5 | 141 | 43.75% |
| XBI240816C00085000 | 2024-05-30 10:44AM EDT | 85.00 | 6.84 | 6.50 | 7.65 | 0.00 | - | 1 | 329 | 33.68% |
| XBI240816C00086000 | 2024-05-10 1:20PM EDT | 86.00 | 6.60 | 5.95 | 7.10 | 0.00 | - | 2 | 199 | 33.85% |
| XBI240816C00087000 | 2024-05-23 1:04PM EDT | 87.00 | 6.50 | 5.05 | 6.80 | 0.00 | - | 1 | 126 | 35.41% |
| XBI240816C00088000 | 2024-05-31 9:43AM EDT | 88.00 | 6.10 | 5.05 | 6.05 | +1.55 | +34.07% | 1 | 268 | 33.94% |
| XBI240816C00089000 | 2024-05-31 11:36AM EDT | 89.00 | 4.40 | 3.60 | 6.10 | -0.05 | -1.12% | 18 | 209 | 37.26% |
| XBI240816C00090000 | 2024-05-30 3:00PM EDT | 90.00 | 4.00 | 3.65 | 4.60 | 0.00 | - | 7 | 858 | 30.82% |
| XBI240816C00091000 | 2024-05-31 11:42AM EDT | 91.00 | 3.75 | 2.92 | 3.75 | +0.19 | +5.34% | 6 | 502 | 28.22% |
| XBI240816C00092000 | 2024-05-31 2:49PM EDT | 92.00 | 3.15 | 2.87 | 3.35 | 0.00 | - | 8 | 1,140 | 28.19% |
| XBI240816C00093000 | 2024-05-31 2:13PM EDT | 93.00 | 2.72 | 2.47 | 3.20 | +0.07 | +2.64% | 16 | 568 | 29.54% |
| XBI240816C00094000 | 2024-05-31 1:42PM EDT | 94.00 | 2.33 | 2.15 | 2.84 | -0.06 | -2.51% | 8 | 28 | 29.38% |
| XBI240816C00095000 | 2024-05-31 12:30PM EDT | 95.00 | 2.09 | 1.88 | 2.52 | +0.08 | +3.98% | 10 | 712 | 29.30% |
| XBI240816C00096000 | 2024-05-30 1:44PM EDT | 96.00 | 2.47 | 1.68 | 1.98 | +0.58 | +30.69% | 1 | 224 | 27.48% |
| XBI240816C00097000 | 2024-05-31 10:43AM EDT | 97.00 | 1.89 | 1.32 | 1.91 | +0.60 | +46.51% | 4 | 191 | 28.76% |
| XBI240816C00098000 | 2024-05-31 12:50PM EDT | 98.00 | 1.31 | 1.31 | 1.50 | -0.04 | -2.96% | 3 | 298 | 27.33% |
| XBI240816C00099000 | 2024-05-31 11:12AM EDT | 99.00 | 1.22 | 1.10 | 1.79 | -0.18 | -12.86% | 5 | 1,028 | 31.20% |
| XBI240816C00100000 | 2024-05-31 9:43AM EDT | 100.00 | 1.02 | 0.87 | 1.13 | -0.05 | -4.67% | 198 | 1,126 | 27.30% |
| XBI240816C00105000 | 2024-05-31 10:48AM EDT | 105.00 | 0.52 | 0.41 | 0.92 | +0.14 | +36.84% | 1 | 602 | 31.93% |
| XBI240816C00110000 | 2024-05-30 1:28PM EDT | 110.00 | 0.25 | 0.18 | 0.25 | 0.00 | - | 4 | 5,150 | 27.74% |
| XBI240816C00115000 | 2024-05-29 1:28PM EDT | 115.00 | 0.12 | 0.06 | 0.36 | 0.00 | - | 8 | 180 | 34.62% |
| XBI240816C00120000 | 2024-05-31 9:59AM EDT | 120.00 | 0.12 | 0.03 | 0.17 | -0.05 | -29.41% | 4 | 10,081 | 34.03% |
| XBI240816C00125000 | 2024-05-21 9:30AM EDT | 125.00 | 0.11 | 0.01 | 0.30 | 0.00 | - | 10 | 77 | 41.65% |
| XBI240816C00130000 | 2024-05-15 1:21PM EDT | 130.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 3 | 36 | 44.58% |
| XBI240816C00135000 | 2024-05-20 1:04PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 41.31% |
| XBI240816C00140000 | 2024-05-28 11:49AM EDT | 140.00 | 0.05 | 0.03 | 0.24 | 0.00 | - | 6 | 23 | 50.39% |
| XBI240816C00150000 | 2024-05-06 3:22PM EDT | 150.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 11 | 242 | 50.78% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240816P00050000 | 2024-02-06 4:20PM EDT | 50.00 | 0.26 | 0.00 | 0.29 | 0.00 | - | - | 1 | 62.21% |
| XBI240816P00055000 | 2024-04-26 2:21PM EDT | 55.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 165 | 165 | 50.78% |
| XBI240816P00060000 | 2024-04-25 10:14AM EDT | 60.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 50.68% |
| XBI240816P00065000 | 2024-05-15 11:51AM EDT | 65.00 | 0.22 | 0.05 | 0.38 | 0.00 | - | 1 | 236 | 44.04% |
| XBI240816P00070000 | 2024-05-29 1:02PM EDT | 70.00 | 0.19 | 0.10 | 0.38 | 0.00 | - | 13 | 339 | 35.47% |
| XBI240816P00071000 | 2024-05-29 12:46PM EDT | 71.00 | 0.32 | 0.12 | 0.61 | 0.00 | - | 12 | 23 | 37.99% |
| XBI240816P00072000 | 2024-05-24 11:50AM EDT | 72.00 | 0.26 | 0.14 | 0.32 | 0.00 | - | 5 | 375 | 30.91% |
| XBI240816P00073000 | 2024-05-31 12:45PM EDT | 73.00 | 0.34 | 0.05 | 0.36 | +0.01 | +3.03% | 11 | 169 | 30.10% |
| XBI240816P00074000 | 2024-05-31 10:48AM EDT | 74.00 | 0.41 | 0.34 | 0.46 | +0.07 | +20.59% | 1 | 137 | 30.25% |
| XBI240816P00075000 | 2024-05-29 1:06PM EDT | 75.00 | 0.65 | 0.40 | 0.91 | 0.00 | - | 2 | 418 | 34.77% |
| XBI240816P00076000 | 2024-05-30 2:17PM EDT | 76.00 | 0.62 | 0.46 | 0.99 | 0.00 | - | 1 | 173 | 33.79% |
| XBI240816P00077000 | 2024-05-30 9:30AM EDT | 77.00 | 0.72 | 0.40 | 0.72 | 0.00 | - | 1 | 92 | 28.71% |
| XBI240816P00078000 | 2024-05-31 12:39PM EDT | 78.00 | 0.84 | 0.50 | 1.03 | -0.04 | -4.55% | 2 | 58 | 30.35% |
| XBI240816P00079000 | 2024-05-29 3:50PM EDT | 79.00 | 1.14 | 0.72 | 1.15 | 0.00 | - | 1 | 314 | 29.59% |
| XBI240816P00080000 | 2024-05-30 3:18PM EDT | 80.00 | 1.06 | 0.93 | 1.32 | -0.04 | -3.64% | 3 | 173 | 29.16% |
| XBI240816P00081000 | 2024-05-28 3:30PM EDT | 81.00 | 1.34 | 1.11 | 1.39 | 0.00 | - | 3 | 726 | 27.70% |
| XBI240816P00082000 | 2024-05-31 3:54PM EDT | 82.00 | 1.28 | 1.23 | 1.51 | -0.68 | -34.69% | 1 | 2,566 | 26.56% |
| XBI240816P00083000 | 2024-05-29 11:37AM EDT | 83.00 | 2.09 | 1.33 | 1.92 | 0.00 | - | 1 | 1,107 | 27.54% |
| XBI240816P00084000 | 2024-05-30 10:43AM EDT | 84.00 | 2.03 | 1.53 | 2.07 | -0.22 | -9.78% | 2 | 47 | 26.29% |
| XBI240816P00085000 | 2024-05-31 1:42PM EDT | 85.00 | 2.42 | 1.39 | 2.41 | 0.00 | - | 10 | 161 | 26.22% |
| XBI240816P00086000 | 2024-05-31 3:03PM EDT | 86.00 | 2.77 | 2.23 | 2.83 | -0.20 | -6.73% | 4 | 80 | 26.44% |
| XBI240816P00087000 | 2024-05-30 1:38PM EDT | 87.00 | 3.01 | 2.79 | 3.10 | 0.00 | - | 1 | 423 | 25.45% |
| XBI240816P00088000 | 2024-05-31 3:47PM EDT | 88.00 | 3.62 | 2.78 | 3.70 | +0.02 | +0.56% | 26 | 437 | 26.33% |
| XBI240816P00089000 | 2024-05-31 10:13AM EDT | 89.00 | 3.95 | 3.55 | 4.15 | -0.10 | -2.47% | 12 | 470 | 26.01% |
| XBI240816P00090000 | 2024-05-31 12:00PM EDT | 90.00 | 4.32 | 3.30 | 4.80 | -0.12 | -2.70% | 9 | 2,893 | 26.71% |
| XBI240816P00091000 | 2024-05-22 3:50PM EDT | 91.00 | 3.40 | 3.65 | 5.10 | 0.00 | - | 1 | 312 | 25.01% |
| XBI240816P00092000 | 2024-05-29 9:30AM EDT | 92.00 | 6.00 | 4.15 | 5.50 | 0.00 | - | 2 | 947 | 23.67% |
| XBI240816P00093000 | 2024-05-31 3:47PM EDT | 93.00 | 6.23 | 5.60 | 6.10 | +1.83 | +41.59% | 2 | 788 | 23.30% |
| XBI240816P00094000 | 2024-05-22 12:08PM EDT | 94.00 | 4.65 | 5.95 | 6.80 | 0.00 | - | 2 | 298 | 23.37% |
| XBI240816P00095000 | 2024-05-28 3:05PM EDT | 95.00 | 7.75 | 5.95 | 8.20 | 0.00 | - | 1 | 153 | 28.04% |
| XBI240816P00096000 | 2024-04-04 3:36PM EDT | 96.00 | 9.30 | 8.30 | 8.60 | 0.00 | - | 1 | 409 | 25.70% |
| XBI240816P00097000 | 2024-04-16 12:10PM EDT | 97.00 | 12.40 | 7.45 | 7.80 | 0.00 | - | 1 | 14 | 0.00% |
| XBI240816P00098000 | 2024-05-17 12:34PM EDT | 98.00 | 7.99 | 9.40 | 10.00 | 0.00 | - | 4 | 7 | 24.34% |
| XBI240816P00099000 | 2024-04-16 1:13PM EDT | 99.00 | 14.00 | 8.90 | 9.35 | 0.00 | - | - | 6 | 0.00% |
| XBI240816P00100000 | 2024-05-17 11:59AM EDT | 100.00 | 9.69 | 10.25 | 11.45 | 0.00 | - | 2 | 49 | 21.88% |
| XBI240816P00105000 | 2024-04-23 2:14PM EDT | 105.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| XBI240816P00110000 | 2024-04-11 12:18PM EDT | 110.00 | 19.20 | 21.70 | 23.30 | 0.00 | - | - | 0 | 52.20% |
| XBI240816P00115000 | 2024-03-15 9:52AM EDT | 115.00 | 20.54 | 25.50 | 28.00 | 0.00 | - | 4 | 0 | 55.79% |
