La bourse est fermée
Dow Jones
38 852,86 -216,73 (-0,55 %) Nasdaq
17 019,88 +99,09 (+0,59 %) Nikkei 225
38 855,37 -44,65 (-0,11 %) EUR/USD
1,0861 +0,0001 (+0,01 %) HANG SENG
18 821,16 -6,19 (-0,03 %) Bitcoin EUR
62 930,07 -1 193,45 (-1,86 %)
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:78.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621C00078000 | 2024-05-22 2:00PM EDT | 2024-06-21 | 14.81 | 10.45 | 11.70 | 0.00 | - | 1 | 198 | 43.65% |
| XBI240719C00078000 | 2024-05-24 11:52AM EDT | 2024-07-19 | 12.17 | 10.95 | 12.30 | 0.00 | - | 1 | 89 | 38.06% |
| XBI240816C00078000 | 2024-05-22 10:30AM EDT | 2024-08-16 | 16.00 | 12.65 | 12.90 | 0.00 | - | 1 | 13 | 36.28% |
| XBI240920C00078000 | 2024-05-23 11:05AM EDT | 2024-09-20 | 14.50 | 12.30 | 14.80 | 0.00 | - | 2 | 323 | 42.93% |
| XBI250117C00078000 | 2024-05-14 12:05PM EDT | 2025-01-17 | 19.70 | 15.15 | 17.50 | 0.00 | - | 20 | 39 | 41.57% |
| XBI251219C00078000 | 2023-09-15 12:43PM EDT | 2025-12-19 | 15.65 | 10.10 | 12.05 | 0.00 | - | 1 | 1 | 10.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621P00078000 | 2024-05-28 1:54PM EDT | 2024-06-21 | 0.20 | 0.13 | 0.22 | +0.02 | +11.11% | 3 | 5,445 | 34.08% |
| XBI240719P00078000 | 2024-05-28 3:01PM EDT | 2024-07-19 | 0.44 | 0.40 | 0.46 | +0.01 | +2.33% | 9 | 3,012 | 28.17% |
| XBI240816P00078000 | 2024-05-13 11:02AM EDT | 2024-08-16 | 0.91 | 0.71 | 0.87 | 0.00 | - | 1 | 58 | 27.74% |
| XBI240920P00078000 | 2024-05-22 3:27PM EDT | 2024-09-20 | 1.01 | 0.65 | 1.80 | 0.00 | - | 2 | 1,066 | 30.54% |
| XBI241220P00078000 | 2024-04-26 10:45AM EDT | 2024-12-20 | 5.03 | 2.10 | 3.20 | 0.00 | - | 1 | 1 | 29.93% |
| XBI250117P00078000 | 2024-05-14 12:05PM EDT | 2025-01-17 | 3.60 | 2.15 | 3.55 | 0.00 | - | 75 | 2,825 | 29.65% |
| XBI250919P00078000 | 2024-04-16 1:00PM EDT | 2025-09-19 | 6.40 | 3.90 | 6.00 | 0.00 | - | - | 53 | 28.04% |
| XBI251219P00078000 | 2024-02-27 2:36PM EDT | 2025-12-19 | 4.95 | 4.75 | 6.70 | 0.00 | - | 8 | 1,728 | 27.56% |
| XBI260116P00078000 | 2024-03-11 2:05PM EDT | 2026-01-16 | 6.10 | 5.30 | 8.05 | 0.00 | - | 1 | 47 | 30.35% |
