Deutsche Märkte öffnen in 8 Stunden 16 Minuten
Nikkei 225
38.229,11 -44,99 (-0,12%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.937,03 +365,34 (+0,65%) CMC Crypto 200
1.268,04 -44,59 (-3,40%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
Amplify Cybersecurity ETF (HACK)
NYSEArca - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HACK240517C00057000 | 2024-04-19 10:55AM EDT | 57.00 | 4.03 | 4.10 | 6.10 | 0.00 | - | 10 | 10 | 74.32% |
| HACK240517C00059000 | 2024-04-23 10:49AM EDT | 59.00 | 3.65 | 2.30 | 2.80 | 0.00 | - | 2 | 2 | 40.63% |
| HACK240517C00060000 | 2024-04-30 2:28PM EDT | 60.00 | 0.05 | 0.10 | 2.50 | -2.60 | -98.11% | 1 | 12 | 55.08% |
| HACK240517C00061000 | 2024-05-06 10:05AM EDT | 61.00 | 0.90 | 0.80 | 1.00 | -0.40 | -30.77% | 2 | 57 | 25.05% |
| HACK240517C00062000 | 2024-05-06 9:42AM EDT | 62.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 2 | 108 | 22.51% |
| HACK240517C00063000 | 2024-05-03 9:52AM EDT | 63.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 2 | 29 | 23.24% |
| HACK240517C00064000 | 2024-05-02 12:39PM EDT | 64.00 | 0.06 | 0.00 | 0.10 | -0.18 | -75.00% | 5 | 40 | 25.59% |
| HACK240517C00065000 | 2024-05-02 2:53PM EDT | 65.00 | 0.11 | 0.00 | 0.75 | -0.02 | -15.38% | 80 | 182 | 64.06% |
| HACK240517C00066000 | 2024-05-02 1:07PM EDT | 66.00 | 0.27 | 0.00 | 0.30 | +0.19 | +237.50% | 2 | 56 | 51.95% |
| HACK240517C00067000 | 2024-04-29 12:51PM EDT | 67.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 13 | 63.28% |
| HACK240517C00068000 | 2024-04-18 12:16PM EDT | 68.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 50.20% |
| HACK240517C00070000 | 2024-04-15 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 83.59% |
| HACK240517C00072000 | 2024-04-04 10:06AM EDT | 72.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 95.90% |
| HACK240517C00073000 | 2024-04-23 3:58PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 60.94% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HACK240517P00055000 | 2024-04-17 2:53PM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 6 | 76.56% |
| HACK240517P00058000 | 2024-04-04 10:06AM EDT | 58.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 42.58% |
| HACK240517P00059000 | 2024-05-02 9:39AM EDT | 59.00 | 0.15 | 0.00 | 0.10 | -0.35 | -70.00% | 22 | 24 | 25.10% |
| HACK240517P00060000 | 2024-05-03 12:28PM EDT | 60.00 | 0.20 | 0.10 | 0.20 | -0.65 | -76.47% | 1 | 144 | 22.07% |
| HACK240517P00061000 | 2024-05-03 11:58AM EDT | 61.00 | 0.51 | 0.35 | 0.45 | -0.62 | -54.87% | 20 | 73 | 20.12% |
| HACK240517P00062000 | 2024-05-08 3:16PM EDT | 62.00 | 1.50 | 0.80 | 1.00 | 0.00 | - | 1 | 1 | 20.80% |
| HACK240517P00063000 | 2024-05-01 3:39PM EDT | 63.00 | 1.80 | 1.50 | 1.75 | 0.00 | - | 1 | 20 | 20.90% |
| HACK240517P00065000 | 2024-04-23 12:49PM EDT | 65.00 | 3.30 | 2.75 | 4.00 | 0.00 | - | 12 | 8 | 49.32% |
