La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 383,94 -200,51 (-0,33 %)
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 :
Prix d’exercice:83.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524C00083000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 8.27 | 8.10 | 9.30 | -0.28 | -3.27% | 35 | 11 | 67.09% |
| XBI240531C00083000 | 2024-05-13 3:51PM EDT | 2024-05-31 | 7.42 | 7.25 | 9.15 | 0.00 | - | 2 | 7 | 56.64% |
| XBI240621C00083000 | 2024-05-17 9:55AM EDT | 2024-06-21 | 9.61 | 8.85 | 9.25 | +0.11 | +1.16% | 6 | 1,215 | 36.40% |
| XBI240719C00083000 | 2024-05-15 12:51PM EDT | 2024-07-19 | 11.84 | 9.50 | 9.80 | 0.00 | - | 4 | 47 | 32.15% |
| XBI240816C00083000 | 2024-04-30 3:07PM EDT | 2024-08-16 | 7.20 | 10.35 | 10.95 | 0.00 | - | 1 | 24 | 34.79% |
| XBI240920C00083000 | 2024-04-16 12:21PM EDT | 2024-09-20 | 9.46 | 10.85 | 13.00 | 0.00 | - | 3 | 151 | 40.81% |
| XBI241018C00083000 | 2024-04-26 9:55AM EDT | 2024-10-18 | 7.95 | 11.05 | 14.15 | 0.00 | - | 27 | 27 | 42.41% |
| XBI241220C00083000 | 2024-04-30 11:17AM EDT | 2024-12-20 | 10.77 | 13.00 | 14.80 | 0.00 | - | 16 | 17 | 38.29% |
| XBI250117C00083000 | 2024-05-14 12:05PM EDT | 2025-01-17 | 16.35 | 13.95 | 15.40 | 0.00 | - | 16 | 119 | 38.27% |
| XBI250620C00083000 | 2023-10-20 10:09AM EDT | 2025-06-20 | 6.20 | 8.65 | 9.20 | 0.00 | - | 1 | 144 | 10.41% |
| XBI251219C00083000 | 2024-02-23 4:24PM EDT | 2025-12-19 | 24.64 | 22.45 | 26.00 | 0.00 | - | 1 | 16 | 50.32% |
| XBI260116C00083000 | 2024-04-26 3:18PM EDT | 2026-01-16 | 16.28 | 18.50 | 22.50 | 0.00 | - | 3 | 8 | 40.89% |
| XBI261218C00083000 | 2024-01-25 11:27AM EDT | 2026-12-18 | 25.99 | 26.00 | 31.00 | 0.00 | - | 5 | 5 | 49.07% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524P00083000 | 2024-05-17 2:00PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.25 | -0.02 | -22.22% | 3,146 | 3,144 | 54.49% |
| XBI240531P00083000 | 2024-05-14 9:30AM EDT | 2024-05-31 | 0.23 | 0.05 | 0.34 | 0.00 | - | 1 | 44 | 40.14% |
| XBI240607P00083000 | 2024-05-15 3:05PM EDT | 2024-06-07 | 0.18 | 0.19 | 0.45 | 0.00 | - | 13 | 18 | 35.11% |
| XBI240614P00083000 | 2024-05-16 1:25PM EDT | 2024-06-14 | 0.35 | 0.36 | 0.62 | 0.00 | - | 1 | 3 | 33.50% |
| XBI240621P00083000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.51 | 0.48 | 0.53 | +0.10 | +24.39% | 25 | 9,768 | 28.35% |
| XBI240628P00083000 | 2024-05-16 10:46AM EDT | 2024-06-28 | 0.62 | 0.57 | 0.72 | 0.00 | - | 2 | 19 | 28.59% |
| XBI240719P00083000 | 2024-05-17 12:37PM EDT | 2024-07-19 | 0.97 | 0.97 | 1.02 | +0.13 | +15.48% | 76 | 725 | 26.47% |
| XBI240816P00083000 | 2024-05-15 3:59PM EDT | 2024-08-16 | 1.31 | 1.29 | 1.89 | 0.00 | - | 1 | 752 | 28.69% |
| XBI240920P00083000 | 2024-05-16 2:11PM EDT | 2024-09-20 | 1.99 | 1.45 | 2.80 | 0.00 | - | 10 | 7,263 | 29.71% |
| XBI241018P00083000 | 2024-04-22 1:59PM EDT | 2024-10-18 | 5.60 | 2.12 | 3.00 | 0.00 | - | 112 | 120 | 27.88% |
| XBI241220P00083000 | 2024-04-30 3:53PM EDT | 2024-12-20 | 6.30 | 3.20 | 4.65 | 0.00 | - | 5 | 10 | 30.37% |
| XBI250117P00083000 | 2024-05-16 10:58AM EDT | 2025-01-17 | 4.01 | 3.40 | 4.55 | 0.00 | - | 5 | 900 | 28.19% |
| XBI250620P00083000 | 2024-05-09 12:28PM EDT | 2025-06-20 | 6.95 | 5.50 | 6.75 | 0.00 | - | 29 | 372 | 28.61% |
| XBI251219P00083000 | 2024-05-03 2:29PM EDT | 2025-12-19 | 8.10 | 5.70 | 8.45 | 0.00 | - | 13 | 81 | 27.81% |
| XBI260116P00083000 | 2024-01-25 11:06AM EDT | 2026-01-16 | 10.20 | 7.05 | 9.40 | 0.00 | - | 12 | 24 | 29.39% |
| XBI261218P00083000 | 2024-04-22 1:00PM EDT | 2026-12-18 | 11.76 | 7.00 | 12.00 | 0.00 | - | - | 4 | 28.48% |
