La bourse est fermée
Dow Jones
38 778,59 -291,00 (-0,74 %) Nasdaq
16 982,16 +61,37 (+0,36 %) Nikkei 225
38 855,37 -44,65 (-0,11 %) EUR/USD
1,0862 +0,0002 (+0,02 %) HANG SENG
18 821,16 -6,19 (-0,03 %) Bitcoin EUR
62 801,87 -1 546,27 (-2,40 %)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:30PM EDT. Marché ouvert.
Prix d’exercice:88.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531C00088000 | 2024-05-28 3:05PM EDT | 2024-05-31 | 1.34 | 1.40 | 1.43 | -0.36 | -21.18% | 31 | 199 | 24.22% |
| XBI240607C00088000 | 2024-05-24 2:03PM EDT | 2024-06-07 | 2.45 | 2.11 | 2.17 | 0.00 | - | 2 | 17,529 | 27.25% |
| XBI240614C00088000 | 2024-05-24 2:34PM EDT | 2024-06-14 | 2.91 | 2.50 | 2.81 | 0.00 | - | 2 | 7,512 | 29.61% |
| XBI240621C00088000 | 2024-05-28 2:48PM EDT | 2024-06-21 | 2.88 | 3.05 | 3.15 | -0.50 | -14.79% | 44 | 1,501 | 28.86% |
| XBI240628C00088000 | 2024-05-20 9:41AM EDT | 2024-06-28 | 5.20 | 3.25 | 3.45 | 0.00 | - | 1 | 17 | 28.39% |
| XBI240719C00088000 | 2024-05-28 1:46PM EDT | 2024-07-19 | 3.95 | 4.10 | 4.20 | -0.35 | -8.14% | 20 | 492 | 27.69% |
| XBI240816C00088000 | 2024-05-28 2:52PM EDT | 2024-08-16 | 4.85 | 5.00 | 5.20 | -2.57 | -34.64% | 2 | 267 | 28.44% |
| XBI240920C00088000 | 2024-05-23 2:05PM EDT | 2024-09-20 | 6.56 | 5.00 | 7.35 | 0.00 | - | 3 | 106 | 34.63% |
| XBI241018C00088000 | 2024-05-10 12:05PM EDT | 2024-10-18 | 7.65 | 6.35 | 8.75 | 0.00 | - | 1 | 101 | 37.44% |
| XBI250117C00088000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 11.15 | 8.65 | 10.00 | 0.00 | - | 2 | 1,559 | 33.76% |
| XBI250620C00088000 | 2024-04-18 2:02PM EDT | 2025-06-20 | 10.95 | 12.85 | 16.50 | 0.00 | - | 47 | 704 | 44.39% |
| XBI260116C00088000 | 2024-04-24 12:31PM EDT | 2026-01-16 | 13.95 | 14.70 | 18.00 | 0.00 | - | 2 | 70 | 39.19% |
| XBI261218C00088000 | 2024-04-30 3:50PM EDT | 2026-12-18 | 18.31 | 17.50 | 21.50 | 0.00 | - | 2 | 2 | 37.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531P00088000 | 2024-05-28 1:57PM EDT | 2024-05-31 | 0.88 | 0.66 | 0.70 | +0.09 | +11.39% | 1,583 | 9,326 | 29.79% |
| XBI240607P00088000 | 2024-05-28 2:47PM EDT | 2024-06-07 | 1.52 | 1.31 | 1.38 | +0.22 | +16.92% | 3,016 | 6,031 | 29.44% |
| XBI240614P00088000 | 2024-05-28 1:53PM EDT | 2024-06-14 | 2.06 | 0.34 | 1.95 | +0.27 | +15.08% | 261 | 101 | 30.40% |
| XBI240621P00088000 | 2024-05-28 2:55PM EDT | 2024-06-21 | 2.26 | 2.11 | 2.17 | +0.14 | +6.60% | 29 | 5,203 | 28.20% |
| XBI240628P00088000 | 2024-05-28 2:06PM EDT | 2024-06-28 | 2.42 | 2.25 | 2.49 | +1.21 | +100.00% | 6 | 32 | 28.03% |
| XBI240719P00088000 | 2024-05-28 2:53PM EDT | 2024-07-19 | 3.05 | 2.86 | 2.92 | +0.21 | +7.39% | 5 | 4,467 | 25.00% |
| XBI240816P00088000 | 2024-05-28 1:10PM EDT | 2024-08-16 | 3.58 | 3.45 | 3.65 | +0.08 | +2.29% | 4 | 403 | 24.65% |
| XBI240920P00088000 | 2024-05-21 2:07PM EDT | 2024-09-20 | 3.50 | 3.70 | 4.75 | 0.00 | - | 12 | 2,126 | 26.15% |
| XBI241018P00088000 | 2024-05-28 1:23PM EDT | 2024-10-18 | 4.50 | 4.55 | 5.10 | +0.90 | +25.00% | 6 | 410 | 25.06% |
| XBI241220P00088000 | 2024-05-23 2:59PM EDT | 2024-12-20 | 6.05 | 5.35 | 6.75 | +0.15 | +2.54% | 1 | 2 | 27.15% |
| XBI250117P00088000 | 2024-05-28 1:27PM EDT | 2025-01-17 | 6.50 | 6.40 | 6.50 | +1.10 | +20.37% | 5 | 5,878 | 24.60% |
| XBI250620P00088000 | 2024-05-28 2:01PM EDT | 2025-06-20 | 7.94 | 6.50 | 9.45 | -0.46 | -5.48% | 4 | 258 | 27.29% |
| XBI260116P00088000 | 2024-01-25 10:55AM EDT | 2026-01-16 | 12.35 | 8.80 | 11.30 | 0.00 | - | 10 | 60 | 26.14% |
| XBI261218P00088000 | 2024-05-24 3:13PM EDT | 2026-12-18 | 11.25 | 9.50 | 12.00 | 0.00 | - | 5 | 6 | 22.19% |
