Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.431,51 -81,33 (-0,21%) Bitcoin EUR
58.479,82 +1.727,45 (+3,04%) CMC Crypto 200
1.297,62 +37,41 (+2,97%) Nasdaq Compositive
16.388,24 +47,37 (+0,29%) S&P 500
5.221,42 -1,26 (-0,02%)
Amplify Transformational Data Sharing ETF (BLOK)
NYSEArca - NYSEArca Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK240517C00015000 | 2024-02-12 1:17PM EDT | 15.00 | 16.40 | 19.30 | 21.00 | 0.00 | - | 1 | 0 | 991.60% |
| BLOK240517C00017000 | 2023-11-13 11:03AM EDT | 17.00 | 5.10 | 8.60 | 11.00 | 0.00 | - | 1 | 2 | 0.00% |
| BLOK240517C00018000 | 2024-02-13 2:35PM EDT | 18.00 | 12.59 | 15.20 | 18.20 | 0.00 | - | 1 | 0 | 755.47% |
| BLOK240517C00020000 | 2024-02-22 3:17PM EDT | 20.00 | 12.20 | 13.90 | 16.30 | 0.00 | - | 1 | 0 | 702.15% |
| BLOK240517C00021000 | 2023-12-04 4:40PM EDT | 21.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLOK240517C00022000 | 2024-05-07 2:02PM EDT | 22.00 | 9.99 | 8.60 | 10.20 | 0.00 | - | 1 | 20 | 294.53% |
| BLOK240517C00023000 | 2024-01-16 12:59PM EDT | 23.00 | 5.30 | 7.60 | 10.20 | 0.00 | - | 4 | 9 | 223.44% |
| BLOK240517C00024000 | 2024-01-25 11:05AM EDT | 24.00 | 4.00 | 6.30 | 8.10 | 0.00 | - | 1 | 61 | 228.71% |
| BLOK240517C00025000 | 2024-05-13 2:57PM EDT | 25.00 | 6.50 | 6.30 | 8.50 | -0.90 | -12.16% | 6 | 95 | 238.67% |
| BLOK240517C00026000 | 2024-02-27 10:30AM EDT | 26.00 | 8.40 | 8.70 | 11.50 | 0.00 | - | 1 | 26 | 531.64% |
| BLOK240517C00027000 | 2024-05-03 9:39AM EDT | 27.00 | 5.50 | 4.30 | 4.90 | 0.00 | - | 1 | 54 | 88.28% |
| BLOK240517C00028000 | 2024-05-03 2:26PM EDT | 28.00 | 4.29 | 2.60 | 4.20 | 0.00 | - | 2 | 168 | 141.80% |
| BLOK240517C00029000 | 2024-03-20 2:00PM EDT | 29.00 | 5.70 | 2.35 | 2.70 | 0.00 | - | 7 | 144 | 68.75% |
| BLOK240517C00030000 | 2024-05-13 9:30AM EDT | 30.00 | 2.11 | 1.35 | 1.90 | +0.43 | +25.60% | 1 | 326 | 66.99% |
| BLOK240517C00031000 | 2024-05-07 11:51AM EDT | 31.00 | 2.15 | 0.55 | 1.05 | 0.00 | - | 3 | 206 | 52.64% |
| BLOK240517C00032000 | 2024-05-13 3:39PM EDT | 32.00 | 0.35 | 0.20 | 0.40 | -0.45 | -56.25% | 403 | 152 | 41.41% |
| BLOK240517C00033000 | 2024-05-13 1:55PM EDT | 33.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 1 | 179 | 42.19% |
| BLOK240517C00035000 | 2024-05-13 3:51PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 24 | 1,095 | 55.86% |
| BLOK240517C00040000 | 2024-05-06 1:04PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 399 | 96.88% |
| BLOK240517C00045000 | 2024-04-18 9:39AM EDT | 45.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 288 | 135.16% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK240517P00021000 | 2024-02-26 1:04PM EDT | 21.00 | 0.12 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 366.02% |
| BLOK240517P00022000 | 2024-03-26 9:31AM EDT | 22.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 244.53% |
| BLOK240517P00023000 | 2024-04-17 2:29PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 219 | 127.34% |
| BLOK240517P00024000 | 2024-04-04 3:00PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 534 | 112.50% |
| BLOK240517P00025000 | 2024-04-16 10:49AM EDT | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 223 | 96.88% |
| BLOK240517P00026000 | 2024-04-22 1:36PM EDT | 26.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 137 | 82.81% |
| BLOK240517P00027000 | 2024-04-30 3:41PM EDT | 27.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 458 | 68.75% |
| BLOK240517P00028000 | 2024-05-01 11:46AM EDT | 28.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 119 | 349 | 62.89% |
| BLOK240517P00029000 | 2024-05-13 3:51PM EDT | 29.00 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 2 | 73 | 56.64% |
| BLOK240517P00030000 | 2024-05-09 9:42AM EDT | 30.00 | 0.20 | 0.00 | 0.15 | -0.04 | -16.67% | 6 | 183 | 44.73% |
| BLOK240517P00031000 | 2024-05-13 10:53AM EDT | 31.00 | 0.50 | 0.15 | 0.45 | +0.10 | +25.00% | 4 | 32 | 46.29% |
| BLOK240517P00032000 | 2024-05-03 10:38AM EDT | 32.00 | 0.80 | 0.50 | 0.95 | 0.00 | - | 1 | 63 | 45.70% |
| BLOK240517P00033000 | 2024-05-13 11:51AM EDT | 33.00 | 1.40 | 0.00 | 2.40 | +0.15 | +12.00% | 1 | 9 | 102.44% |
| BLOK240517P00035000 | 2024-05-06 12:16PM EDT | 35.00 | 2.35 | 2.70 | 5.90 | 0.00 | - | 2 | 13 | 136.33% |
| BLOK240517P00040000 | 2024-04-01 3:19PM EDT | 40.00 | 5.30 | 7.80 | 12.00 | 0.00 | - | 1 | 1 | 266.80% |
