Mercado fechado

iShares Biotechnology ETF (IBB)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
137,26-0,65 (-0,47%)
No fechamento: 04:00PM EDT
137,25 -0,01 (-0,01%)
Pós-fechamento: 04:20PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IBB240719C001200002024-05-15 11:29AM EDT120.0018.2815.4019.100.00--261.23%
IBB240719C001250002024-06-24 12:45PM EDT125.0015.7510.5014.900.00-1357.15%
IBB240719C001280002024-05-31 9:49AM EDT128.008.209.5011.600.00-3346.05%
IBB240719C001290002024-06-21 9:42AM EDT129.009.228.2010.500.00-1142.36%
IBB240719C001300002024-06-25 12:08PM EDT130.0010.656.409.700.00-51441.46%
IBB240719C001310002024-06-21 3:49PM EDT131.007.256.808.800.00-4439.49%
IBB240719C001320002024-06-24 10:33AM EDT132.008.605.807.700.00-112835.72%
IBB240719C001330002024-06-05 11:51AM EDT133.006.605.105.300.00-303020.42%
IBB240719C001340002024-06-27 2:52PM EDT134.005.204.304.500.00-313319.61%
IBB240719C001350002024-06-26 3:59PM EDT135.004.353.503.700.00-330218.45%
IBB240719C001360002024-06-28 9:31AM EDT136.003.722.853.00+0.12+3.33%227917.71%
IBB240719C001370002024-06-28 3:00PM EDT137.002.152.252.40-0.85-28.33%1521517.29%
IBB240719C001380002024-06-28 2:39PM EDT138.001.781.751.85-0.47-20.89%534116.70%
IBB240719C001390002024-06-28 3:41PM EDT139.001.131.301.40-0.62-35.43%442616.33%
IBB240719C001400002024-06-28 2:55PM EDT140.000.900.951.05-0.43-32.33%1241816.19%
IBB240719C001410002024-06-28 2:50PM EDT141.000.700.650.80-0.55-44.00%1024116.36%
IBB240719C001420002024-06-28 1:21PM EDT142.000.540.450.55-0.23-29.87%2533915.97%
IBB240719C001430002024-06-27 9:57AM EDT143.000.450.300.40-0.12-21.05%53016.09%
IBB240719C001440002024-06-27 9:34AM EDT144.000.350.200.300.00-106216.41%
IBB240719C001450002024-06-27 3:26PM EDT145.000.230.150.25-0.02-8.00%729817.24%
IBB240719C001460002024-06-24 3:48PM EDT146.000.550.100.200.00-182617.80%
IBB240719C001470002024-06-25 10:29AM EDT147.000.450.050.150.00-4818.07%
IBB240719C001480002024-06-24 1:53PM EDT148.000.300.051.400.00-11037.06%
IBB240719C001490002024-06-03 11:09AM EDT149.000.270.051.400.00-1139.01%
IBB240719C001500002024-06-28 9:31AM EDT150.000.310.050.30+0.16+106.67%17325.78%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IBB240719P000950002024-06-07 2:45PM EDT95.000.050.001.350.00-151598.05%
IBB240719P001000002024-06-20 9:30AM EDT100.000.050.001.350.00-111486.72%
IBB240719P001150002024-05-29 3:39PM EDT115.000.300.050.300.00--145.41%
IBB240719P001200002024-06-28 9:31AM EDT120.000.310.050.55-0.04-11.43%1542.07%
IBB240719P001210002024-05-29 3:39PM EDT121.000.550.051.400.00-1453.20%
IBB240719P001230002024-06-17 2:48PM EDT123.000.230.051.400.00-1448.49%
IBB240719P001240002024-06-05 1:31PM EDT124.000.270.051.450.00-3546.73%
IBB240719P001250002024-06-27 3:22PM EDT125.000.200.100.350.00-1026528.47%
IBB240719P001260002024-06-26 11:47AM EDT126.000.150.101.450.00-171841.92%
IBB240719P001270002024-06-21 3:02PM EDT127.000.240.001.450.00-5739.50%
IBB240719P001280002024-06-12 9:30AM EDT128.000.600.150.300.00-1221.95%
IBB240719P001290002024-06-14 1:24PM EDT129.000.570.200.350.00-101120.97%
IBB240719P001300002024-06-28 11:02AM EDT130.000.250.250.40-0.05-16.67%119419.83%
IBB240719P001310002024-06-26 9:45AM EDT131.000.400.300.450.00-52418.53%
IBB240719P001320002024-06-26 11:24AM EDT132.000.500.400.550.00-14,02317.68%
IBB240719P001330002024-06-27 2:06PM EDT133.000.600.550.650.00-556016.53%
IBB240719P001340002024-06-25 11:53AM EDT134.000.450.750.800.00-13315.63%
IBB240719P001350002024-06-28 2:55PM EDT135.001.101.001.05+0.15+15.79%1111715.19%
IBB240719P001360002024-06-28 3:51PM EDT136.001.401.301.40+0.20+16.67%7032715.04%
IBB240719P001370002024-06-27 11:46AM EDT137.001.501.651.800.00-1261,78214.69%
IBB240719P001380002024-06-28 2:39PM EDT138.002.192.102.30-0.16-6.81%58114.48%
IBB240719P001400002024-06-26 12:42PM EDT140.002.733.303.600.00-536814.54%
IBB240719P001410002024-06-25 3:59PM EDT141.002.702.554.300.00-12521113.99%