Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.913,38 +174,65 (+0,28%)
Amplify Cybersecurity ETF (HACK)
NYSEArca - NYSEArca Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HACK240920C00032000 | 2024-03-06 3:56PM EDT | 32.00 | 33.00 | 29.50 | 34.40 | 0.00 | - | 20 | 20 | 99.41% |
| HACK240920C00035000 | 2024-03-01 11:41AM EDT | 35.00 | 30.51 | 27.50 | 31.40 | 0.00 | - | 5 | 5 | 99.51% |
| HACK240920C00045000 | 2024-03-12 11:44AM EDT | 45.00 | 20.42 | 19.00 | 19.90 | 0.00 | - | 1 | 0 | 65.21% |
| HACK240920C00050000 | 2024-05-30 2:13PM EDT | 50.00 | 11.00 | 11.70 | 14.90 | 0.00 | - | 1 | 5 | 55.88% |
| HACK240920C00051000 | 2024-04-19 11:51AM EDT | 51.00 | 11.11 | 11.40 | 13.60 | 0.00 | - | 8 | 1 | 49.22% |
| HACK240920C00054000 | 2024-02-13 10:36AM EDT | 54.00 | 13.40 | 11.40 | 12.00 | 0.00 | - | - | 5 | 51.89% |
| HACK240920C00055000 | 2024-05-30 3:39PM EDT | 55.00 | 6.50 | 6.80 | 9.50 | 0.00 | - | 3 | 11 | 36.52% |
| HACK240920C00056000 | 2024-06-06 10:21AM EDT | 56.00 | 6.43 | 7.00 | 8.70 | 0.00 | - | 6 | 5 | 35.69% |
| HACK240920C00057000 | 2024-05-29 9:34AM EDT | 57.00 | 6.20 | 5.80 | 7.80 | 0.00 | - | 2 | 5 | 33.69% |
| HACK240920C00058000 | 2024-06-13 11:26AM EDT | 58.00 | 6.35 | 6.00 | 6.90 | 0.00 | - | 15 | 15 | 31.59% |
| HACK240920C00059000 | 2024-06-12 11:54AM EDT | 59.00 | 5.44 | 4.20 | 6.30 | 0.00 | - | 2 | 46 | 31.98% |
| HACK240920C00060000 | 2024-06-13 10:27AM EDT | 60.00 | 4.94 | 4.40 | 5.00 | 0.00 | - | 20 | 58 | 26.15% |
| HACK240920C00061000 | 2024-06-13 9:30AM EDT | 61.00 | 4.20 | 3.60 | 4.40 | 0.00 | - | 3 | 22 | 26.07% |
| HACK240920C00062000 | 2024-05-31 11:19AM EDT | 62.00 | 1.50 | 3.20 | 3.90 | 0.00 | - | 6 | 18 | 26.42% |
| HACK240920C00063000 | 2024-06-07 12:05PM EDT | 63.00 | 2.00 | 2.60 | 3.30 | 0.00 | - | 5 | 110 | 25.61% |
| HACK240920C00064000 | 2024-06-14 12:16PM EDT | 64.00 | 2.18 | 2.05 | 2.70 | -0.12 | -5.22% | 1 | 425 | 24.44% |
| HACK240920C00065000 | 2024-05-31 1:06PM EDT | 65.00 | 0.79 | 0.00 | 2.30 | 0.00 | - | 5 | 410 | 24.44% |
| HACK240920C00066000 | 2024-06-13 10:12AM EDT | 66.00 | 1.35 | 1.10 | 1.65 | 0.00 | - | 3 | 44 | 22.02% |
| HACK240920C00067000 | 2024-05-22 3:43PM EDT | 67.00 | 3.00 | 0.00 | 2.70 | 0.00 | - | 1 | 10 | 33.17% |
| HACK240920C00068000 | 2024-04-25 11:49AM EDT | 68.00 | 1.40 | 0.00 | 3.20 | 0.00 | - | 1 | 12 | 39.75% |
| HACK240920C00069000 | 2024-06-12 12:43PM EDT | 69.00 | 0.65 | 0.00 | 1.20 | 0.00 | - | 3 | 16 | 25.06% |
| HACK240920C00070000 | 2024-05-07 10:00AM EDT | 70.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 15 | 63 | 22.44% |
| HACK240920C00072000 | 2024-03-19 9:59AM EDT | 72.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 2 | 14 | 28.27% |
| HACK240920C00073000 | 2024-03-18 9:30AM EDT | 73.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| HACK240920C00074000 | 2024-05-29 3:39PM EDT | 74.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 20 | 37 | 27.30% |
| HACK240920C00075000 | 2024-05-20 9:55AM EDT | 75.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 100 | 366 | 26.56% |
| HACK240920C00076000 | 2024-02-22 12:43PM EDT | 76.00 | 0.43 | 0.50 | 1.00 | 0.00 | - | 10 | 21 | 35.52% |
| HACK240920C00078000 | 2024-03-04 1:25PM EDT | 78.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 1 | 0 | 33.13% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HACK240920P00048000 | 2024-01-19 2:59PM EDT | 48.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 44.87% |
| HACK240920P00050000 | 2024-04-19 2:39PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HACK240920P00052000 | 2024-04-19 2:31PM EDT | 52.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| HACK240920P00054000 | 2024-06-12 1:49PM EDT | 54.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 2 | 3 | 40.16% |
| HACK240920P00055000 | 2024-06-10 1:38PM EDT | 55.00 | 0.94 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 34.57% |
| HACK240920P00056000 | 2024-04-02 1:55PM EDT | 56.00 | 0.98 | 1.10 | 1.45 | 0.00 | - | - | 1 | 32.84% |
| HACK240920P00057000 | 2024-05-22 12:07PM EDT | 57.00 | 0.75 | 0.00 | 1.45 | 0.00 | - | 3 | 11 | 29.98% |
| HACK240920P00058000 | 2024-05-20 9:38AM EDT | 58.00 | 1.05 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 24.17% |
| HACK240920P00061000 | 2024-06-12 12:33PM EDT | 61.00 | 2.75 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 23.01% |
| HACK240920P00062000 | 2024-02-22 4:51PM EDT | 62.00 | 2.60 | 2.10 | 2.80 | 0.00 | - | 3 | 4 | 25.42% |
| HACK240920P00063000 | 2024-06-14 3:10PM EDT | 63.00 | 2.30 | 1.90 | 2.20 | -1.13 | -32.94% | 1 | 3 | 16.88% |
| HACK240920P00064000 | 2024-03-04 4:19PM EDT | 64.00 | 2.90 | 3.20 | 3.50 | 0.00 | - | 1 | 0 | 22.67% |
| HACK240920P00065000 | 2024-05-22 9:41AM EDT | 65.00 | 3.50 | 2.45 | 3.60 | 0.00 | - | 4 | 8 | 18.65% |
| HACK240920P00067000 | 2024-05-09 12:11PM EDT | 67.00 | 6.31 | 5.50 | 7.20 | 0.00 | - | 10 | 0 | 36.93% |
| HACK240920P00068000 | 2024-03-01 1:51PM EDT | 68.00 | 4.70 | 5.10 | 5.60 | 0.00 | - | 3 | 3 | 16.68% |
