Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.751,78 -1.225,38 (-2,04%)
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 | 229.88% |
| CIBR240517C00035000 | 2023-11-29 11:51AM EDT | 35.00 | 15.55 | 18.40 | 20.30 | 0.00 | - | 1 | 0 | 129.10% |
| CIBR240517C00037000 | 2023-12-29 12:09PM EDT | 37.00 | 17.20 | 20.20 | 21.80 | 0.00 | - | 10 | 2 | 222.02% |
| 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 | 194.87% |
| CIBR240517C00040000 | 2023-09-27 11:53AM EDT | 40.00 | 7.40 | 5.90 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| CIBR240517C00044000 | 2023-12-04 10:30AM EDT | 44.00 | 8.02 | 8.60 | 9.80 | 0.00 | - | 1 | 2 | 0.00% |
| CIBR240517C00045000 | 2024-04-26 1:58PM EDT | 45.00 | 10.12 | 9.80 | 10.40 | -1.39 | -12.08% | 3 | 40 | 58.01% |
| CIBR240517C00046000 | 2024-04-18 10:20AM EDT | 46.00 | 7.23 | 8.80 | 9.40 | 0.00 | - | 1 | 21 | 52.93% |
| 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 | 6.70 | 7.20 | 0.00 | - | 10 | 36 | 47.22% |
| CIBR240517C00049000 | 2024-04-01 11:35AM EDT | 49.00 | 7.54 | 5.70 | 6.50 | 0.00 | - | 1 | 7 | 51.95% |
| CIBR240517C00050000 | 2024-04-25 12:50PM EDT | 50.00 | 4.40 | 4.10 | 5.40 | 0.00 | - | 10 | 609 | 42.92% |
| CIBR240517C00051000 | 2024-04-15 10:33AM EDT | 51.00 | 4.14 | 3.80 | 4.40 | 0.00 | - | 1 | 484 | 36.91% |
| CIBR240517C00052000 | 2024-04-22 1:53PM EDT | 52.00 | 2.34 | 3.00 | 3.30 | 0.00 | - | 2 | 31 | 28.17% |
| CIBR240517C00053000 | 2024-04-23 12:16PM EDT | 53.00 | 2.07 | 1.75 | 2.50 | 0.00 | - | 1 | 140 | 26.64% |
| CIBR240517C00054000 | 2024-04-25 9:44AM EDT | 54.00 | 1.20 | 1.65 | 1.75 | 0.00 | - | 5 | 220 | 24.46% |
| CIBR240517C00055000 | 2024-04-26 12:44PM EDT | 55.00 | 1.18 | 1.05 | 1.15 | +0.28 | +31.11% | 1 | 163 | 23.19% |
| CIBR240517C00056000 | 2024-04-26 1:52PM EDT | 56.00 | 0.70 | 0.60 | 0.75 | +0.15 | +27.27% | 66 | 364 | 23.34% |
| CIBR240517C00057000 | 2024-04-26 3:16PM EDT | 57.00 | 0.37 | 0.35 | 0.45 | +0.17 | +85.00% | 6 | 170 | 23.10% |
| CIBR240517C00058000 | 2024-04-26 10:03AM EDT | 58.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 10 | 242 | 22.85% |
| CIBR240517C00059000 | 2024-04-23 11:26AM EDT | 59.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 88 | 23.54% |
| CIBR240517C00060000 | 2024-04-22 3:29PM EDT | 60.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 74 | 39.45% |
| CIBR240517C00065000 | 2024-04-12 1:17PM EDT | 65.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 197 | 53.17% |
| CIBR240517C00070000 | 2024-02-27 11:03AM EDT | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 5 | 71.68% |
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 | 185.35% |
| CIBR240517P00035000 | 2023-11-02 9:40AM EDT | 35.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 122.46% |
| CIBR240517P00039000 | 2024-04-17 10:01AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 99.41% |
| CIBR240517P00040000 | 2023-11-14 1:05PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 93.46% |
| 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 | 70.61% |
| CIBR240517P00045000 | 2023-12-14 11:16AM EDT | 45.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | - | 7 | 55.57% |
| CIBR240517P00046000 | 2023-11-07 10:55AM EDT | 46.00 | 2.19 | 0.35 | 0.80 | 0.00 | - | 75 | 99 | 67.68% |
| CIBR240517P00047000 | 2024-04-12 9:44AM EDT | 47.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 54.10% |
| CIBR240517P00048000 | 2024-04-23 3:18PM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 94 | 61.47% |
| CIBR240517P00049000 | 2024-04-19 1:54PM EDT | 49.00 | 0.26 | 0.05 | 0.90 | 0.00 | - | 2 | 89 | 59.47% |
| CIBR240517P00050000 | 2024-04-26 9:50AM EDT | 50.00 | 0.10 | 0.00 | 0.90 | -0.15 | -60.00% | 1 | 53 | 52.93% |
| CIBR240517P00051000 | 2024-04-26 10:16AM EDT | 51.00 | 0.15 | 0.10 | 0.15 | -0.33 | -68.75% | 1 | 49 | 24.02% |
| CIBR240517P00052000 | 2024-04-25 11:02AM EDT | 52.00 | 0.50 | 0.20 | 0.25 | 0.00 | - | 10 | 149 | 22.71% |
| CIBR240517P00053000 | 2024-04-26 1:54PM EDT | 53.00 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 4 | 260 | 22.27% |
| CIBR240517P00054000 | 2024-04-26 12:59PM EDT | 54.00 | 0.66 | 0.65 | 0.70 | -0.24 | -26.67% | 3 | 56 | 20.66% |
| CIBR240517P00055000 | 2024-04-26 10:56AM EDT | 55.00 | 1.05 | 1.05 | 1.15 | -1.63 | -60.82% | 4 | 194 | 20.51% |
| CIBR240517P00056000 | 2024-04-26 1:20PM EDT | 56.00 | 1.60 | 1.60 | 1.75 | -1.40 | -46.67% | 1 | 100 | 20.48% |
| CIBR240517P00057000 | 2024-04-19 10:06AM EDT | 57.00 | 4.17 | 2.30 | 2.50 | 0.00 | - | 1 | 63 | 20.95% |
| CIBR240517P00058000 | 2024-03-14 3:32PM EDT | 58.00 | 2.55 | 3.30 | 3.50 | 0.00 | - | 120 | 161 | 26.07% |
| CIBR240517P00059000 | 2024-03-27 2:21PM EDT | 59.00 | 3.40 | 3.90 | 4.40 | 0.00 | - | 1 | 0 | 27.64% |
| CIBR240517P00060000 | 2024-04-02 12:13PM EDT | 60.00 | 4.50 | 5.00 | 5.50 | 0.00 | - | 5 | 0 | 35.25% |
