Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.063,36 +38,17 (+0,09%) Gold
2.647,10 +32,50 (+1,24%) EUR/USD
1,1166 0,0000 (-0,00%) Bitcoin EUR
56.507,25 +163,16 (+0,29%)
First Trust Dow Jones Internet Index Fund (FDN)
NYSEArca - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDN240920C00185000 | 2024-08-05 9:30AM EDT | 185.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| FDN240920C00186000 | 2024-08-05 9:30AM EDT | 186.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| FDN240920C00187000 | 2024-08-05 9:30AM EDT | 187.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| FDN240920C00188000 | 2024-08-05 9:30AM EDT | 188.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| FDN240920C00190000 | 2024-09-04 2:41PM EDT | 190.00 | 10.00 | 17.50 | 21.40 | 0.00 | - | 2 | 1 | 180.08% |
| FDN240920C00192000 | 2024-08-05 9:30AM EDT | 192.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDN240920C00193000 | 2024-09-06 10:12AM EDT | 193.00 | 6.30 | 14.50 | 18.50 | 0.00 | - | 1 | 1 | 164.26% |
| FDN240920C00195000 | 2024-09-06 1:05PM EDT | 195.00 | 3.70 | 13.30 | 16.10 | 0.00 | - | 1 | 111 | 135.25% |
| FDN240920C00197000 | 2024-08-16 10:34AM EDT | 197.00 | 5.00 | 5.10 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
| FDN240920C00200000 | 2024-09-19 11:22AM EDT | 200.00 | 9.50 | 9.20 | 10.60 | 0.00 | - | 1 | 94 | 83.30% |
| FDN240920C00205000 | 2024-09-20 12:48PM EDT | 205.00 | 5.50 | 3.50 | 5.80 | +1.70 | +44.74% | 6 | 149 | 58.84% |
| FDN240920C00210000 | 2024-09-19 3:59PM EDT | 210.00 | 0.50 | 0.00 | 0.85 | -0.70 | -58.33% | 1 | 127 | 19.29% |
| FDN240920C00215000 | 2024-08-30 3:47PM EDT | 215.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 18 | 23 | 30.08% |
| FDN240920C00220000 | 2024-07-24 11:21AM EDT | 220.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 136.96% |
| FDN240920C00225000 | 2024-09-10 9:30AM EDT | 225.00 | 0.05 | - | 4.80 | 0.00 | - | - | 8 | 234.96% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDN240920P00169000 | 2024-08-06 3:01PM EDT | 169.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 370.51% |
| FDN240920P00170000 | 2024-09-12 11:39AM EDT | 170.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 363.18% |
| FDN240920P00172000 | 2024-09-10 2:36PM EDT | 172.00 | 0.40 | - | 4.80 | 0.00 | - | - | 3 | 445.51% |
| FDN240920P00173000 | 2024-09-11 3:58PM EDT | 173.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 3 | 49 | 188.48% |
| FDN240920P00174000 | 2024-08-20 3:59PM EDT | 174.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 2 | 17 | 191.41% |
| FDN240920P00175000 | 2024-08-07 12:07PM EDT | 175.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 326.86% |
| FDN240920P00176000 | 2024-07-25 10:21AM EDT | 176.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 319.63% |
| FDN240920P00178000 | 2024-08-19 12:58PM EDT | 178.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 18 | 29 | 305.18% |
| FDN240920P00179000 | 2024-07-24 11:13AM EDT | 179.00 | 1.75 | 0.25 | 0.85 | 0.00 | - | 25 | 25 | 199.22% |
| FDN240920P00180000 | 2024-08-19 3:38PM EDT | 180.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 68 | 68 | 290.77% |
| FDN240920P00181000 | 2024-08-19 2:07PM EDT | 181.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 31 | 31 | 283.59% |
| FDN240920P00182000 | 2024-08-09 3:21PM EDT | 182.00 | 3.50 | 0.40 | 5.00 | 0.00 | - | - | 3 | 288.18% |
| FDN240920P00183000 | 2024-08-15 1:41PM EDT | 183.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 11 | 19 | 162.89% |
| FDN240920P00184000 | 2024-08-14 11:50AM EDT | 184.00 | 2.12 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 159.77% |
| FDN240920P00185000 | 2024-09-06 3:59PM EDT | 185.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 11 | 19 | 249.02% |
| FDN240920P00186000 | 2024-09-10 9:30AM EDT | 186.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 1 | 27 | 241.89% |
| FDN240920P00187000 | 2024-09-10 11:59AM EDT | 187.00 | 1.60 | 0.00 | 4.50 | 0.00 | - | 2 | 13 | 234.77% |
| FDN240920P00188000 | 2024-08-19 2:08PM EDT | 188.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 12 | 35 | 233.11% |
| FDN240920P00189000 | 2024-09-04 3:43PM EDT | 189.00 | 1.65 | 0.00 | 3.00 | 0.00 | - | - | 29 | 191.31% |
| FDN240920P00190000 | 2024-09-04 3:54PM EDT | 190.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 25 | 25 | 218.60% |
| FDN240920P00191000 | 2024-09-04 3:59PM EDT | 191.00 | 2.00 | 0.00 | 4.50 | 0.00 | - | 17 | 17 | 206.06% |
| FDN240920P00192000 | 2024-09-06 2:01PM EDT | 192.00 | 3.90 | 0.00 | 4.50 | 0.00 | - | 2 | 27 | 198.83% |
| FDN240920P00193000 | 2024-09-10 12:10PM EDT | 193.00 | 3.60 | 0.00 | 4.50 | 0.00 | - | 1 | 181 | 191.60% |
| FDN240920P00194000 | 2024-09-09 9:30AM EDT | 194.00 | 3.74 | 0.00 | 4.80 | 0.00 | - | 1 | 116 | 189.26% |
| FDN240920P00195000 | 2024-09-09 9:30AM EDT | 195.00 | 3.87 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 181.84% |
| FDN240920P00196000 | 2024-08-30 2:21PM EDT | 196.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 2 | 18 | 174.37% |
| FDN240920P00197000 | 2024-08-29 2:48PM EDT | 197.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 3 | 23 | 166.80% |
| FDN240920P00200000 | 2024-09-06 11:39AM EDT | 200.00 | 7.90 | 0.00 | 1.20 | 0.00 | - | 10 | 18 | 83.79% |
