Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
58.021,06 +928,80 (+1,63%) CMC Crypto 200
1.343,79 +43,69 (+3,36%) Nasdaq Compositive
16.346,26 +43,51 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Global X Artificial Intelligence & Technology ETF (AIQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIQ240517C00018000 | 2024-04-24 3:10PM EDT | 18.00 | 14.31 | 14.90 | 15.80 | 0.00 | - | 1 | 1 | 289.45% |
| AIQ240517C00019000 | 2024-04-24 3:10PM EDT | 19.00 | 13.81 | 14.00 | 14.70 | 0.00 | - | - | 1 | 251.56% |
| AIQ240517C00020000 | 2024-02-22 11:37AM EDT | 20.00 | 13.00 | 13.70 | 14.60 | 0.00 | - | 1 | 3 | 293.75% |
| AIQ240517C00022000 | 2023-12-01 2:13PM EDT | 22.00 | 8.10 | 7.90 | 11.40 | 0.00 | - | 4 | 4 | 128.91% |
| AIQ240517C00023000 | 2024-04-18 9:36AM EDT | 23.00 | 9.40 | 9.90 | 10.70 | 0.00 | - | 2 | 2 | 179.69% |
| AIQ240517C00025000 | 2024-04-01 10:27AM EDT | 25.00 | 9.40 | 6.50 | 7.50 | 0.00 | - | 4 | 4 | 0.00% |
| AIQ240517C00026000 | 2024-04-04 12:03PM EDT | 26.00 | 8.60 | 6.80 | 7.60 | 0.00 | - | 1 | 14 | 119.92% |
| AIQ240517C00027000 | 2024-05-01 1:18PM EDT | 27.00 | 4.98 | 6.10 | 6.60 | 0.00 | - | 5 | 46 | 105.86% |
| AIQ240517C00028000 | 2024-05-07 10:52AM EDT | 28.00 | 5.80 | 4.90 | 5.80 | 0.00 | - | 1 | 1 | 111.13% |
| AIQ240517C00029000 | 2024-05-01 3:29PM EDT | 29.00 | 3.50 | 4.20 | 4.60 | 0.00 | - | 1 | 36 | 50.78% |
| AIQ240517C00030000 | 2024-05-09 11:27AM EDT | 30.00 | 3.40 | 3.00 | 3.80 | +0.30 | +9.68% | 1 | 155 | 79.98% |
| AIQ240517C00031000 | 2024-05-08 12:09PM EDT | 31.00 | 2.30 | 2.00 | 2.80 | 0.00 | - | 2 | 107 | 64.06% |
| AIQ240517C00032000 | 2024-05-07 11:11AM EDT | 32.00 | 1.80 | 1.20 | 1.65 | 0.00 | - | 7 | 65 | 38.67% |
| AIQ240517C00033000 | 2024-05-09 3:10PM EDT | 33.00 | 0.57 | 0.50 | 0.65 | +0.02 | +3.64% | 1 | 159 | 21.49% |
| AIQ240517C00034000 | 2024-05-09 2:33PM EDT | 34.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 185 | 18.46% |
| AIQ240517C00035000 | 2024-05-06 12:45PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 134 | 27.54% |
| AIQ240517C00036000 | 2024-04-22 12:00PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 501 | 32.03% |
| AIQ240517C00037000 | 2024-04-17 9:53AM EDT | 37.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 278 | 57.62% |
| AIQ240517C00038000 | 2024-05-01 9:30AM EDT | 38.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 261 | 100.78% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIQ240517P00019000 | 2024-04-24 3:10PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 157.81% |
| AIQ240517P00020000 | 2024-03-08 1:40PM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 11 | 145.31% |
| AIQ240517P00023000 | 2024-03-08 1:41PM EDT | 23.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 15 | 15 | 219.34% |
| AIQ240517P00025000 | 2023-11-07 12:31PM EDT | 25.00 | 0.70 | 0.20 | 1.95 | 0.00 | - | 62 | 29 | 216.60% |
| AIQ240517P00026000 | 2024-04-18 12:10PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 177 | 85.94% |
| AIQ240517P00027000 | 2024-02-22 11:08AM EDT | 27.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 5 | 11 | 149.22% |
| AIQ240517P00028000 | 2023-12-22 3:30PM EDT | 28.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 5 | 20 | 102.93% |
| AIQ240517P00029000 | 2024-04-23 9:30AM EDT | 29.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 6 | 11 | 111.33% |
| AIQ240517P00030000 | 2024-05-02 2:47PM EDT | 30.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 94.34% |
| AIQ240517P00031000 | 2024-04-30 11:42AM EDT | 31.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 16 | 56.45% |
| AIQ240517P00032000 | 2024-05-09 9:30AM EDT | 32.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 1 | 86 | 29.30% |
| AIQ240517P00033000 | 2024-05-08 1:57PM EDT | 33.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 185 | 24.51% |
| AIQ240517P00034000 | 2024-04-22 10:21AM EDT | 34.00 | 2.40 | 0.60 | 1.05 | 0.00 | - | 2 | 28 | 32.32% |
| AIQ240517P00035000 | 2024-04-09 10:41AM EDT | 35.00 | 1.50 | 1.10 | 2.15 | 0.00 | - | 1 | 1 | 53.71% |
| AIQ240517P00038000 | 2024-04-19 2:05PM EDT | 38.00 | 6.40 | 4.20 | 5.10 | 0.00 | - | 2 | 0 | 88.28% |
