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
62.083,22 +293,75 (+0,48%)
Amplify Cybersecurity ETF (HACK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HACK240621C00040000 | 2024-02-27 2:41PM EDT | 40.00 | 24.60 | 24.20 | 25.90 | 0.00 | - | 2 | 0 | 367.77% |
| HACK240621C00050000 | 2024-06-03 12:22PM EDT | 50.00 | 9.45 | 12.70 | 13.40 | 0.00 | - | 1 | 5 | 95.70% |
| HACK240621C00052000 | 2024-04-24 1:25PM EDT | 52.00 | 10.60 | 10.50 | 11.30 | 0.00 | - | 2 | 2 | 110.55% |
| HACK240621C00053000 | 2024-06-10 10:42AM EDT | 53.00 | 8.51 | 9.70 | 10.40 | 0.00 | - | 2 | 4 | 75.00% |
| HACK240621C00054000 | 2023-11-17 2:09PM EDT | 54.00 | 4.45 | 7.10 | 8.90 | 0.00 | - | 1 | 1 | 0.00% |
| HACK240621C00055000 | 2024-05-21 9:45AM EDT | 55.00 | 8.30 | 7.70 | 8.40 | 0.00 | - | 1 | 25 | 61.33% |
| HACK240621C00056000 | 2024-06-11 10:30AM EDT | 56.00 | 5.45 | 6.70 | 7.40 | 0.00 | - | 1 | 6 | 54.49% |
| HACK240621C00057000 | 2024-05-30 1:50PM EDT | 57.00 | 3.55 | 5.70 | 6.40 | 0.00 | - | 10 | 20 | 74.02% |
| HACK240621C00058000 | 2024-06-13 11:26AM EDT | 58.00 | 4.85 | 4.70 | 5.20 | 0.00 | - | 15 | 54 | 53.32% |
| HACK240621C00059000 | 2024-06-03 10:44AM EDT | 59.00 | 1.40 | 2.60 | 4.40 | 0.00 | - | 1 | 3 | 55.86% |
| HACK240621C00060000 | 2024-06-14 3:39PM EDT | 60.00 | 2.80 | 2.75 | 4.00 | -0.05 | -1.75% | 1 | 24 | 70.12% |
| HACK240621C00061000 | 2024-06-14 11:39AM EDT | 61.00 | 1.97 | 1.95 | 2.50 | -0.08 | -3.90% | 5 | 483 | 40.43% |
| HACK240621C00062000 | 2024-06-14 2:54PM EDT | 62.00 | 1.25 | 0.00 | 1.60 | +0.25 | +25.00% | 2 | 39 | 32.67% |
| HACK240621C00063000 | 2024-06-14 3:06PM EDT | 63.00 | 0.61 | 0.50 | 0.75 | +0.11 | +22.00% | 3 | 2,287 | 23.73% |
| HACK240621C00064000 | 2024-06-12 3:23PM EDT | 64.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 12 | 93 | 23.29% |
| HACK240621C00065000 | 2024-06-13 3:00PM EDT | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 135 | 30.76% |
| HACK240621C00066000 | 2024-06-14 3:06PM EDT | 66.00 | 0.25 | 0.00 | 0.40 | -0.11 | -30.56% | 4 | 64 | 43.46% |
| HACK240621C00067000 | 2024-05-30 11:01AM EDT | 67.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 50.29% |
| HACK240621C00068000 | 2024-05-30 1:31PM EDT | 68.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 53.71% |
| HACK240621C00069000 | 2024-06-14 3:06PM EDT | 69.00 | 0.34 | 0.00 | 0.35 | +0.01 | +3.03% | 2 | 17 | 52.34% |
| HACK240621C00070000 | 2024-04-22 10:46AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HACK240621C00071000 | 2024-05-24 11:06AM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 78.03% |
| HACK240621C00072000 | 2024-05-08 9:30AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HACK240621C00073000 | 2024-03-14 10:10AM EDT | 73.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 4 | 54 | 72.46% |
| HACK240621C00075000 | 2024-02-15 2:30PM EDT | 75.00 | 0.47 | 0.10 | 0.50 | 0.00 | - | 1 | 11 | 96.29% |
| HACK240621C00077000 | 2024-03-07 10:38AM EDT | 77.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 112.70% |
| HACK240621C00078000 | 2024-02-14 3:16PM EDT | 78.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 117.97% |
| HACK240621C00080000 | 2024-02-14 11:52AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 128.13% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HACK240621P00042000 | 2024-01-22 10:30AM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HACK240621P00047000 | 2023-11-22 4:41PM EDT | 47.00 | 0.51 | 0.35 | 0.45 | 0.00 | - | 3 | 5 | 161.52% |
| HACK240621P00048000 | 2023-10-25 11:31AM EDT | 48.00 | 1.89 | 0.60 | 0.70 | 0.00 | - | 1 | 0 | 173.05% |
| HACK240621P00050000 | 2024-04-19 11:52AM EDT | 50.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 131.84% |
| HACK240621P00051000 | 2023-12-13 2:54PM EDT | 51.00 | 0.75 | 0.15 | 0.45 | 0.00 | - | - | 20 | 116.41% |
| HACK240621P00052000 | 2024-05-23 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 22 | 75.39% |
| HACK240621P00053000 | 2024-06-06 9:51AM EDT | 53.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 280 | 105.47% |
| HACK240621P00054000 | 2024-06-04 9:45AM EDT | 54.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 96.88% |
| HACK240621P00055000 | 2024-06-07 2:41PM EDT | 55.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 78 | 88.18% |
| HACK240621P00056000 | 2024-06-04 3:48PM EDT | 56.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 62.31% |
| HACK240621P00057000 | 2024-06-04 10:00AM EDT | 57.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 60 | 70.80% |
| HACK240621P00058000 | 2024-06-10 10:04AM EDT | 58.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 62.01% |
| HACK240621P00059000 | 2024-06-10 12:16PM EDT | 59.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 53.13% |
| HACK240621P00060000 | 2024-06-14 9:59AM EDT | 60.00 | 0.70 | 0.00 | 0.40 | +0.45 | +180.00% | 1 | 18 | 45.02% |
| HACK240621P00061000 | 2024-06-13 10:20AM EDT | 61.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 25 | 115 | 26.56% |
| HACK240621P00062000 | 2024-06-14 9:59AM EDT | 62.00 | 0.30 | 0.10 | 0.25 | +0.15 | +100.00% | 1 | 17 | 19.34% |
| HACK240621P00063000 | 2024-06-10 1:38PM EDT | 63.00 | 1.90 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 19.73% |
| HACK240621P00064000 | 2024-06-13 10:20AM EDT | 64.00 | 1.40 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 20.36% |
| HACK240621P00065000 | 2024-05-28 10:32AM EDT | 65.00 | 2.95 | 1.60 | 2.30 | 0.00 | - | 1 | 0 | 29.44% |
| HACK240621P00066000 | 2024-05-23 2:02PM EDT | 66.00 | 3.80 | 2.65 | 3.30 | 0.00 | - | 1 | 0 | 37.50% |
| HACK240621P00067000 | 2024-05-09 12:11PM EDT | 67.00 | 6.08 | 5.90 | 6.60 | 0.00 | - | 10 | 0 | 117.77% |
| HACK240621P00070000 | 2024-03-05 1:11PM EDT | 70.00 | 6.94 | 6.70 | 7.70 | 0.00 | - | - | 10 | 57.81% |
