Deutsche Märkte geschlossen
DAX
18.474,84 +44,79 (+0,24%) Euro Stoxx 50
5.037,19 +21,09 (+0,42%) Dow Jones 30
38.968,73 +84,47 (+0,22%) Gold
2.323,60 -0,60 (-0,03%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
57.757,39 -1.703,55 (-2,86%)
First Trust NASDAQ Cybersecurity ETF (CIBR)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:31AM EDT. Markt geöffnet.
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 | 383.59% |
| CIBR240517C00035000 | 2023-11-29 11:51AM EDT | 35.00 | 15.55 | 18.40 | 20.30 | 0.00 | - | 1 | 0 | 103.13% |
| CIBR240517C00037000 | 2023-12-29 12:09PM EDT | 37.00 | 17.20 | 20.20 | 21.80 | 0.00 | - | 10 | 2 | 341.41% |
| 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 | 300.98% |
| 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 | 10.10 | 10.70 | 0.00 | - | 1 | 1 | 67.58% |
| CIBR240517C00045000 | 2024-04-26 1:58PM EDT | 45.00 | 10.12 | 9.10 | 9.70 | 0.00 | - | 3 | 37 | 61.33% |
| CIBR240517C00046000 | 2024-04-18 10:20AM EDT | 46.00 | 7.23 | 8.20 | 8.70 | 0.00 | - | 1 | 21 | 61.91% |
| CIBR240517C00047000 | 2024-03-19 12:11PM EDT | 47.00 | 8.90 | 5.10 | 6.60 | 0.00 | - | 20 | 6 | 0.00% |
| CIBR240517C00048000 | 2024-05-08 11:07AM EDT | 48.00 | 6.35 | 6.00 | 6.70 | +0.50 | +8.55% | 5 | 31 | 66.31% |
| CIBR240517C00049000 | 2024-04-01 11:35AM EDT | 49.00 | 7.54 | 5.00 | 5.60 | 0.00 | - | 1 | 7 | 52.83% |
| CIBR240517C00050000 | 2024-05-06 12:28PM EDT | 50.00 | 4.70 | 4.10 | 4.70 | 0.00 | - | 2 | 608 | 50.29% |
| CIBR240517C00051000 | 2024-05-03 9:33AM EDT | 51.00 | 3.09 | 3.20 | 3.70 | 0.00 | - | 1 | 482 | 42.09% |
| CIBR240517C00052000 | 2024-05-03 9:35AM EDT | 52.00 | 2.50 | 2.20 | 2.75 | 0.00 | - | 1 | 29 | 35.55% |
| CIBR240517C00053000 | 2024-05-07 1:39PM EDT | 53.00 | 2.30 | 0.75 | 1.70 | 0.00 | - | 1 | 139 | 24.61% |
| CIBR240517C00054000 | 2024-05-07 3:30PM EDT | 54.00 | 1.35 | 0.80 | 0.90 | 0.00 | - | 41 | 181 | 20.07% |
| CIBR240517C00055000 | 2024-05-06 9:56AM EDT | 55.00 | 0.75 | 0.35 | 0.45 | 0.00 | - | 20 | 170 | 20.31% |
| CIBR240517C00056000 | 2024-05-07 1:52PM EDT | 56.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 7 | 430 | 20.80% |
| CIBR240517C00057000 | 2024-05-07 9:34AM EDT | 57.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 1 | 163 | 22.66% |
| CIBR240517C00058000 | 2024-04-29 2:17PM EDT | 58.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 222 | 56.40% |
| CIBR240517C00059000 | 2024-05-06 12:19PM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 29.30% |
| CIBR240517C00060000 | 2024-04-22 3:29PM EDT | 60.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 74 | 42.97% |
| CIBR240517C00065000 | 2024-04-12 1:17PM EDT | 65.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 197 | 67.19% |
| CIBR240517C00070000 | 2024-02-27 11:03AM EDT | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 5 | 107.03% |
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 | 266.02% |
| CIBR240517P00035000 | 2023-11-02 9:40AM EDT | 35.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 174.80% |
| CIBR240517P00039000 | 2024-04-17 10:01AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 141.02% |
| CIBR240517P00040000 | 2023-11-14 1:05PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 132.42% |
| CIBR240517P00041000 | 2023-11-29 10:41AM EDT | 41.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| CIBR240517P00044000 | 2024-03-27 1:09PM EDT | 44.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 99.12% |
| CIBR240517P00045000 | 2023-12-14 11:16AM EDT | 45.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | - | 7 | 77.54% |
| CIBR240517P00046000 | 2023-11-07 10:55AM EDT | 46.00 | 2.19 | 0.35 | 0.80 | 0.00 | - | 75 | 99 | 94.53% |
| CIBR240517P00047000 | 2024-04-12 9:44AM EDT | 47.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 75.00% |
| CIBR240517P00048000 | 2024-04-23 3:18PM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 94 | 66.99% |
| CIBR240517P00049000 | 2024-05-01 3:04PM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 88 | 58.98% |
| CIBR240517P00050000 | 2024-05-03 2:08PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 50.93% |
| CIBR240517P00051000 | 2024-05-03 1:26PM EDT | 51.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 40 | 57.23% |
| CIBR240517P00052000 | 2024-05-07 1:14PM EDT | 52.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 146 | 21.58% |
| CIBR240517P00053000 | 2024-05-08 11:08AM EDT | 53.00 | 0.20 | 0.20 | 0.30 | +0.10 | +100.00% | 10 | 268 | 22.46% |
| CIBR240517P00054000 | 2024-05-02 3:20PM EDT | 54.00 | 0.50 | 0.45 | 0.55 | -0.27 | -35.06% | 1 | 125 | 19.73% |
| CIBR240517P00055000 | 2024-05-02 3:09PM EDT | 55.00 | 1.20 | 1.00 | 1.10 | 0.00 | - | 5 | 190 | 19.97% |
| CIBR240517P00056000 | 2024-05-06 3:56PM EDT | 56.00 | 1.47 | 1.70 | 1.90 | 0.00 | - | 16 | 92 | 22.32% |
| CIBR240517P00057000 | 2024-04-30 9:37AM EDT | 57.00 | 2.45 | 2.40 | 3.00 | 0.00 | - | 5 | 63 | 33.79% |
| 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 | 5.30 | 5.90 | 0.00 | - | 5 | 0 | 48.44% |
