La bourse ferme dans 8 h 18 min
CAC 40
8 057,80 -74,69 (-0,92 %) Euro Stoxx 50
5 030,35 -28,85 (-0,57 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0857 -0,0004 (-0,03 %) Gold future
2 356,10 -0,40 (-0,02 %) Bitcoin EUR
62 913,47 +410,09 (+0,66 %)
SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:60.00
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621C00060000 | 2024-05-14 12:26PM EDT | 2024-06-21 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00060000 | 2024-04-15 2:00PM EDT | 2024-07-19 | 27.66 | 31.05 | 35.05 | 0.00 | - | - | 1 | 126.49% |
| XBI240816C00060000 | 2024-05-06 10:47AM EDT | 2024-08-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240920C00060000 | 2024-03-28 11:33AM EDT | 2024-09-20 | 36.90 | 23.80 | 26.20 | 0.00 | - | 2 | 16 | 0.00% |
| XBI241018C00060000 | 2024-04-18 2:11PM EDT | 2024-10-18 | 25.75 | 30.50 | 34.25 | 0.00 | - | - | 5 | 70.76% |
| XBI250117C00060000 | 2024-05-28 2:48PM EDT | 2025-01-17 | 30.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI250620C00060000 | 2024-04-22 11:08AM EDT | 2025-06-20 | 27.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI251219C00060000 | 2024-03-01 4:45PM EDT | 2025-12-19 | 46.15 | 39.00 | 42.50 | 0.00 | - | 15 | 7 | 65.39% |
| XBI260116C00060000 | 2024-01-05 3:56PM EDT | 2026-01-16 | 36.67 | 33.65 | 35.95 | 0.00 | - | 30 | 30 | 47.81% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531P00060000 | 2024-05-02 3:41PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XBI240621P00060000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XBI240719P00060000 | 2024-04-15 3:17PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 82 | 52.54% |
| XBI240816P00060000 | 2024-04-25 10:14AM EDT | 2024-08-16 | 0.32 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 49.41% |
| XBI240920P00060000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XBI241018P00060000 | 2024-05-14 3:01PM EDT | 2024-10-18 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI241115P00060000 | 2024-05-20 3:49PM EDT | 2024-11-15 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI241220P00060000 | 2024-05-06 11:51AM EDT | 2024-12-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XBI250117P00060000 | 2024-05-13 10:31AM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XBI250620P00060000 | 2024-04-30 12:15PM EDT | 2025-06-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XBI250919P00060000 | 2024-04-09 3:41PM EDT | 2025-09-19 | 1.64 | 1.74 | 2.01 | 0.00 | - | 6 | 523 | 32.63% |
| XBI251219P00060000 | 2024-05-06 11:07AM EDT | 2025-12-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XBI260116P00060000 | 2024-05-28 3:41PM EDT | 2026-01-16 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI260618P00060000 | 2024-04-30 12:15PM EDT | 2026-06-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI261218P00060000 | 2024-03-11 9:51AM EDT | 2026-12-18 | 2.60 | 2.51 | 4.20 | 0.00 | - | 4 | 12 | 30.72% |
