Deutsche Märkte schließen in 4 Stunden 3 Minuten
DAX
18.319,20 +108,65 (+0,60%) Euro Stoxx 50
4.912,56 +9,96 (+0,20%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.345,80 +9,20 (+0,39%) EUR/USD
1,0707 -0,0002 (-0,02%) Bitcoin EUR
57.534,05 +483,91 (+0,85%)
Global X Cybersecurity ETF (BUG)
NasdaqGM - NasdaqGM Echtzeitpreis. 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 | 80.66% |
| BUG240920C00022000 | 2024-06-10 2:44PM EDT | 22.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BUG240920C00023000 | 2024-06-21 3:24PM EDT | 23.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BUG240920C00024000 | 2024-06-25 11:21AM EDT | 24.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BUG240920C00025000 | 2024-06-03 2:08PM EDT | 25.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BUG240920C00026000 | 2024-03-26 10:29AM EDT | 26.00 | 4.10 | 3.00 | 3.70 | 0.00 | - | 20 | 1 | 28.17% |
| BUG240920C00027000 | 2024-06-27 1:28PM EDT | 27.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BUG240920C00028000 | 2024-06-20 11:13AM EDT | 28.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| BUG240920C00029000 | 2024-06-27 9:33AM EDT | 29.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 258 | 0.00% |
| BUG240920C00030000 | 2024-06-27 10:57AM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 129 | 1.56% |
| BUG240920C00031000 | 2024-06-24 11:13AM EDT | 31.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 3.13% |
| BUG240920C00032000 | 2024-06-27 3:25PM EDT | 32.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| BUG240920C00033000 | 2024-06-20 9:33AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 6.25% |
| BUG240920C00034000 | 2024-05-21 3:19PM EDT | 34.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 28 | 28.22% |
| BUG240920C00035000 | 2024-06-25 1:05PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 403 | 12.50% |
| BUG240920C00036000 | 2024-03-28 1:34PM EDT | 36.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 33.40% |
| BUG240920C00037000 | 2024-03-12 2:38PM EDT | 37.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 53.61% |
| BUG240920C00038000 | 2024-02-16 10:30AM EDT | 38.00 | 0.47 | 0.00 | 1.55 | 0.00 | - | 20 | 20 | 55.27% |
| BUG240920C00040000 | 2024-03-21 2:30PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 61.04% |
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 | 63.57% |
| 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 | 43.31% |
| BUG240920P00025000 | 2024-06-24 11:54AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| BUG240920P00026000 | 2024-06-20 11:15AM EDT | 26.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 250 | 307 | 6.25% |
| BUG240920P00027000 | 2024-06-17 9:34AM EDT | 27.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| BUG240920P00028000 | 2024-06-21 1:23PM EDT | 28.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 3.13% |
| BUG240920P00029000 | 2024-03-18 9:30AM EDT | 29.00 | 2.00 | 1.90 | 2.90 | 0.00 | - | 5 | 10 | 54.54% |
| BUG240920P00030000 | 2024-06-18 12:41PM EDT | 30.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BUG240920P00033000 | 2024-02-08 4:06PM EDT | 33.00 | 3.20 | 2.55 | 5.20 | 0.00 | - | - | 9 | 50.24% |
| BUG240920P00035000 | 2024-03-28 11:33AM EDT | 35.00 | 5.10 | 5.80 | 7.00 | 0.00 | - | 1 | 1 | 55.74% |
| BUG240920P00037000 | 2024-04-11 3:10PM EDT | 37.00 | 7.70 | 7.60 | 8.80 | 0.00 | - | 1 | 0 | 59.57% |
