Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.924,59 +194,14 (+0,31%)
Global X Cybersecurity ETF (BUG)
NasdaqGM - NasdaqGM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BUG240920C00015000 | 2024-03-06 4:32PM EDT | 15.00 | 14.80 | 12.00 | 16.90 | 0.00 | - | 30 | 6 | 123.29% |
| BUG240920C00022000 | 2024-06-10 2:44PM EDT | 22.00 | 7.00 | 5.70 | 7.10 | 0.00 | - | 1 | 0 | 54.79% |
| BUG240920C00024000 | 2024-03-08 2:03PM EDT | 24.00 | 7.10 | 3.60 | 8.50 | 0.00 | - | 5 | 5 | 63.67% |
| BUG240920C00025000 | 2024-06-03 2:08PM EDT | 25.00 | 3.03 | 2.60 | 4.40 | 0.00 | - | 1 | 7 | 42.26% |
| BUG240920C00026000 | 2024-03-26 10:29AM EDT | 26.00 | 4.10 | 3.00 | 3.70 | 0.00 | - | 20 | 1 | 41.28% |
| BUG240920C00027000 | 2024-03-07 4:52PM EDT | 27.00 | 4.50 | 1.70 | 6.50 | 0.00 | - | 1 | 2 | 59.11% |
| BUG240920C00028000 | 2024-06-06 9:30AM EDT | 28.00 | 2.00 | 1.10 | 1.85 | 0.00 | - | 1 | 42 | 28.32% |
| BUG240920C00029000 | 2024-06-05 11:57AM EDT | 29.00 | 1.10 | 0.70 | 1.75 | 0.00 | - | 2 | 258 | 34.52% |
| BUG240920C00030000 | 2024-06-12 3:57PM EDT | 30.00 | 1.00 | 0.40 | 0.90 | 0.00 | - | 2 | 74 | 26.20% |
| BUG240920C00031000 | 2024-06-14 2:35PM EDT | 31.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 60 | 26.73% |
| BUG240920C00032000 | 2024-06-11 10:13AM EDT | 32.00 | 0.32 | 0.00 | 1.05 | 0.00 | - | 1 | 60 | 39.38% |
| BUG240920C00033000 | 2024-06-11 2:40PM EDT | 33.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 132 | 29.59% |
| BUG240920C00034000 | 2024-05-21 3:19PM EDT | 34.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 28 | 31.79% |
| BUG240920C00035000 | 2024-06-14 3:25PM EDT | 35.00 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 5 | 396 | 30.08% |
| BUG240920C00036000 | 2024-03-28 1:34PM EDT | 36.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 34.86% |
| BUG240920C00037000 | 2024-03-12 2:38PM EDT | 37.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 54.69% |
| BUG240920C00038000 | 2024-02-16 10:30AM EDT | 38.00 | 0.47 | 0.00 | 1.55 | 0.00 | - | 20 | 20 | 56.06% |
| BUG240920C00040000 | 2024-03-21 2:30PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 50.20% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BUG240920P00020000 | 2024-05-14 3:58PM EDT | 20.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 56.15% |
| BUG240920P00022000 | 2024-03-11 9:30AM EDT | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| BUG240920P00024000 | 2024-05-15 2:49PM EDT | 24.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 40 | 43 | 36.57% |
| BUG240920P00025000 | 2024-06-13 3:36PM EDT | 25.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 26 | 52.83% |
| BUG240920P00026000 | 2024-06-03 1:33PM EDT | 26.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | 250 | 307 | 48.10% |
| BUG240920P00027000 | 2024-06-10 12:58PM EDT | 27.00 | 0.75 | 0.40 | 0.75 | 0.00 | - | 1 | 91 | 23.44% |
| BUG240920P00028000 | 2024-06-12 12:41PM EDT | 28.00 | 0.90 | 0.25 | 1.30 | 0.00 | - | 1 | 179 | 25.73% |
| BUG240920P00029000 | 2024-03-18 9:30AM EDT | 29.00 | 2.00 | 1.90 | 2.90 | 0.00 | - | 5 | 10 | 43.97% |
| BUG240920P00030000 | 2024-01-22 11:13AM EDT | 30.00 | 2.06 | 2.65 | 3.00 | 0.00 | - | - | 1 | 35.11% |
| BUG240920P00033000 | 2024-02-08 4:06PM EDT | 33.00 | 3.20 | 2.55 | 5.20 | 0.00 | - | - | 9 | 34.42% |
| BUG240920P00035000 | 2024-03-28 11:33AM EDT | 35.00 | 5.10 | 5.80 | 7.00 | 0.00 | - | 1 | 1 | 36.62% |
| BUG240920P00037000 | 2024-04-11 3:10PM EDT | 37.00 | 7.70 | 7.60 | 8.80 | 0.00 | - | 1 | 0 | 35.74% |
