Deutsche Märkte öffnen in 1 Stunde 11 Minute
Nikkei 225
38.261,39 -12,66 (-0,03%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.567,45 -2.396,11 (-4,28%) CMC Crypto 200
1.255,29 -83,77 (-6,25%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
First Trust NASDAQ Cybersecurity ETF (CIBR)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR240517C00025000 | 2023-12-12 12:06PM EDT | 25.00 | 27.70 | 29.40 | 31.70 | 0.00 | - | 1 | 1 | 326.76% |
| CIBR240517C00035000 | 2023-11-29 11:51AM EDT | 35.00 | 15.55 | 18.40 | 20.30 | 0.00 | - | 1 | 0 | 139.16% |
| CIBR240517C00037000 | 2023-12-29 12:09PM EDT | 37.00 | 17.20 | 20.20 | 21.80 | 0.00 | - | 10 | 2 | 280.47% |
| CIBR240517C00038000 | 2023-10-10 12:04PM EDT | 38.00 | 10.42 | 9.10 | 9.90 | 0.00 | - | 3 | 3 | 0.00% |
| CIBR240517C00039000 | 2024-02-12 10:54AM EDT | 39.00 | 20.26 | 18.00 | 19.50 | 0.00 | - | 1 | 1 | 247.90% |
| CIBR240517C00040000 | 2023-09-27 11:53AM EDT | 40.00 | 7.40 | 5.90 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| CIBR240517C00044000 | 2024-04-29 3:03PM EDT | 44.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CIBR240517C00045000 | 2024-04-26 1:58PM EDT | 45.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CIBR240517C00046000 | 2024-04-18 10:20AM EDT | 46.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CIBR240517C00047000 | 2024-03-19 12:11PM EDT | 47.00 | 8.90 | 5.10 | 6.60 | 0.00 | - | 20 | 6 | 0.00% |
| CIBR240517C00048000 | 2024-04-12 12:50PM EDT | 48.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CIBR240517C00049000 | 2024-04-01 11:35AM EDT | 49.00 | 7.54 | 5.00 | 5.60 | 0.00 | - | 1 | 7 | 53.86% |
| CIBR240517C00050000 | 2024-04-25 12:50PM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CIBR240517C00051000 | 2024-04-30 3:39PM EDT | 51.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CIBR240517C00052000 | 2024-04-30 3:52PM EDT | 52.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CIBR240517C00053000 | 2024-04-30 1:05PM EDT | 53.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CIBR240517C00054000 | 2024-04-29 9:38AM EDT | 54.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| CIBR240517C00055000 | 2024-05-01 3:25PM EDT | 55.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CIBR240517C00056000 | 2024-04-30 3:13PM EDT | 56.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CIBR240517C00057000 | 2024-05-01 10:02AM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CIBR240517C00058000 | 2024-04-29 2:17PM EDT | 58.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CIBR240517C00059000 | 2024-04-30 1:40PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CIBR240517C00060000 | 2024-04-22 3:29PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CIBR240517C00065000 | 2024-04-12 1:17PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CIBR240517C00070000 | 2024-02-27 11:03AM EDT | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 5 | 86.43% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIBR240517P00025000 | 2023-11-21 1:35PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 208.98% |
| CIBR240517P00035000 | 2023-11-02 9:40AM EDT | 35.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 136.52% |
| CIBR240517P00039000 | 2024-04-17 10:01AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CIBR240517P00040000 | 2023-11-14 1:05PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 103.03% |
| CIBR240517P00041000 | 2023-11-29 10:41AM EDT | 41.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| CIBR240517P00044000 | 2024-03-27 1:09PM EDT | 44.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 76.56% |
| CIBR240517P00045000 | 2023-12-14 11:16AM EDT | 45.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | - | 7 | 59.77% |
| CIBR240517P00046000 | 2023-11-07 10:55AM EDT | 46.00 | 2.19 | 0.35 | 0.80 | 0.00 | - | 75 | 99 | 72.75% |
| CIBR240517P00047000 | 2024-04-12 9:44AM EDT | 47.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CIBR240517P00048000 | 2024-04-23 3:18PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CIBR240517P00049000 | 2024-05-01 3:04PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CIBR240517P00050000 | 2024-05-01 3:04PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CIBR240517P00051000 | 2024-04-26 10:16AM EDT | 51.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CIBR240517P00052000 | 2024-04-30 3:51PM EDT | 52.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CIBR240517P00053000 | 2024-05-01 3:46PM EDT | 53.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CIBR240517P00054000 | 2024-05-01 9:47AM EDT | 54.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CIBR240517P00055000 | 2024-05-01 3:00PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CIBR240517P00056000 | 2024-04-29 1:21PM EDT | 56.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CIBR240517P00057000 | 2024-04-30 9:37AM EDT | 57.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CIBR240517P00058000 | 2024-03-14 3:32PM EDT | 58.00 | 2.55 | 3.30 | 3.50 | 0.00 | - | 120 | 161 | 0.00% |
| CIBR240517P00059000 | 2024-03-27 2:21PM EDT | 59.00 | 3.40 | 3.90 | 4.40 | 0.00 | - | 1 | 0 | 0.00% |
| CIBR240517P00060000 | 2024-04-02 12:13PM EDT | 60.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
