Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.349,89 +285,95 (+0,48%) CMC Crypto 200
1.383,08 +45,33 (+3,39%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240621C00038000 | 2024-05-31 3:49PM EDT | 38.00 | 39.20 | 38.95 | 39.65 | 0.00 | - | 8,000 | 0 | 435.16% |
| HYG240621C00060000 | 2023-07-05 10:04AM EDT | 60.00 | 14.50 | 12.50 | 17.40 | 0.00 | - | 1 | 0 | 132.03% |
| HYG240621C00070000 | 2024-02-15 3:25PM EDT | 70.00 | 7.32 | 5.00 | 10.00 | 0.00 | - | 14 | 200 | 74.22% |
| HYG240621C00071000 | 2024-01-02 1:03PM EDT | 71.00 | 6.62 | 4.50 | 9.50 | 0.00 | - | 3 | 2 | 101.66% |
| HYG240621C00072000 | 2023-12-20 3:59PM EDT | 72.00 | 5.83 | 3.00 | 7.80 | 0.00 | - | 6 | 157 | 172.17% |
| HYG240621C00073000 | 2023-12-04 2:01PM EDT | 73.00 | 3.25 | 3.95 | 4.75 | 0.00 | - | 3,503 | 0 | 66.11% |
| HYG240621C00074000 | 2024-05-03 2:14PM EDT | 74.00 | 3.35 | 0.50 | 5.50 | 0.00 | - | 12 | 3 | 130.86% |
| HYG240621C00075000 | 2024-06-11 10:30AM EDT | 75.00 | 1.80 | 0.10 | 5.00 | 0.00 | - | 2 | 10 | 134.67% |
| HYG240621C00076000 | 2024-06-18 3:03PM EDT | 76.00 | 1.38 | 0.00 | 4.80 | -0.10 | -6.76% | 7,510 | 52,004 | 59.03% |
| HYG240621C00076500 | 2024-06-18 9:59AM EDT | 76.50 | 0.89 | 0.00 | 1.65 | +0.19 | +27.14% | 400 | 13,303 | 42.29% |
| HYG240621C00077000 | 2024-06-18 3:58PM EDT | 77.00 | 0.41 | 0.04 | 0.45 | +0.14 | +51.85% | 2,166 | 133,125 | 8.40% |
| HYG240621C00077500 | 2024-06-18 2:52PM EDT | 77.50 | 0.01 | 0.03 | 0.07 | -0.03 | -75.00% | 17 | 20,797 | 4.69% |
| HYG240621C00078000 | 2024-06-18 3:55PM EDT | 78.00 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 2 | 196,235 | 10.65% |
| HYG240621C00078500 | 2024-06-12 11:32AM EDT | 78.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 428 | 17.68% |
| HYG240621C00079000 | 2024-06-12 2:58PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102,637 | 12.50% |
| HYG240621C00080000 | 2024-05-23 11:29AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 58,400 | 17.97% |
| HYG240621C00081000 | 2024-05-15 10:45AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| HYG240621C00082000 | 2024-05-29 9:30AM EDT | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10,005 | 28.91% |
| HYG240621C00083000 | 2023-12-22 11:00AM EDT | 83.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 162.11% |
| HYG240621C00084000 | 2024-03-27 9:40AM EDT | 84.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 80.18% |
| HYG240621C00085000 | 2024-05-23 3:52PM EDT | 85.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 9 | 53.91% |
| HYG240621C00088000 | 2024-06-13 9:30AM EDT | 88.00 | 0.50 | 0.00 | 0.08 | 0.00 | - | 4 | 7 | 69.92% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240621P00038000 | 2023-12-13 10:30AM EDT | 38.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1,000 | 6,553 | 720.31% |
| HYG240621P00046000 | 2023-11-07 12:44PM EDT | 46.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 50 | 571.09% |
| HYG240621P00050000 | 2024-05-01 10:36AM EDT | 50.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 494.14% |
| HYG240621P00057000 | 2023-10-06 2:56PM EDT | 57.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 200 | 200 | 390.23% |
| HYG240621P00058000 | 2023-10-24 1:29PM EDT | 58.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | 1 | 531 | 172.66% |
| HYG240621P00059000 | 2024-01-25 4:09PM EDT | 59.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 7,938 | 354.49% |
| HYG240621P00060000 | 2024-01-25 4:10PM EDT | 60.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 15,593 | 339.84% |
| HYG240621P00061000 | 2024-01-26 12:38PM EDT | 61.00 | 0.05 | 0.01 | 4.80 | 0.00 | - | 100 | 3,452 | 325.78% |
| HYG240621P00062000 | 2023-12-26 2:02PM EDT | 62.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 13 | 22,989 | 311.13% |
| HYG240621P00063000 | 2024-04-26 3:51PM EDT | 63.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 5 | 87,100 | 296.88% |
| HYG240621P00064000 | 2024-04-19 2:03PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HYG240621P00065000 | 2024-04-01 1:35PM EDT | 65.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 15 | 44,384 | 101.56% |
| HYG240621P00066000 | 2024-06-07 3:41PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 74,222 | 65.63% |
| HYG240621P00067000 | 2024-05-02 2:13PM EDT | 67.00 | 0.01 | 0.01 | 0.29 | 0.00 | - | 28 | 36,222 | 99.02% |
| HYG240621P00068000 | 2024-06-07 1:30PM EDT | 68.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 110 | 25,334 | 71.09% |
| HYG240621P00069000 | 2024-06-03 10:39AM EDT | 69.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 60,287 | 64.06% |
| HYG240621P00070000 | 2024-06-11 11:09AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,500 | 103,390 | 46.88% |
| HYG240621P00071000 | 2024-06-12 12:04PM EDT | 71.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 100 | 141,331 | 60.74% |
| HYG240621P00072000 | 2024-06-12 9:30AM EDT | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 175,315 | 38.67% |
| HYG240621P00072500 | 2024-05-29 12:04PM EDT | 72.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 13,900 | 45.90% |
| HYG240621P00073000 | 2024-06-17 3:11PM EDT | 73.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 133,728 | 41.99% |
| HYG240621P00074000 | 2024-06-12 3:17PM EDT | 74.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1,524 | 158,064 | 34.18% |
| HYG240621P00074500 | 2024-05-30 9:57AM EDT | 74.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | 2 | 37 | 30.08% |
| HYG240621P00075000 | 2024-06-18 2:59PM EDT | 75.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 223,409 | 22.07% |
| HYG240621P00075500 | 2024-06-11 12:21PM EDT | 75.50 | 0.04 | 0.00 | 1.88 | 0.00 | - | 501 | 12,448 | 61.82% |
| HYG240621P00076000 | 2024-06-18 10:02AM EDT | 76.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7,572 | 499,802 | 13.28% |
| HYG240621P00076500 | 2024-06-17 4:00PM EDT | 76.50 | 0.04 | 0.00 | 0.12 | -0.02 | -33.33% | 1 | 62,786 | 14.84% |
| HYG240621P00077000 | 2024-06-18 4:11PM EDT | 77.00 | 0.02 | 0.00 | 0.27 | -0.07 | -77.78% | 5,106 | 162,556 | 15.14% |
| HYG240621P00077500 | 2024-06-18 1:38PM EDT | 77.50 | 0.18 | 0.00 | 0.25 | -0.39 | -68.42% | 14 | 6,631 | 5.86% |
| HYG240621P00078000 | 2024-06-14 3:06PM EDT | 78.00 | 1.04 | 0.00 | 2.83 | 0.00 | - | 21 | 45 | 88.72% |
| HYG240621P00079000 | 2024-05-23 10:32AM EDT | 79.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 46 | 0 | 50.44% |
| HYG240621P00080000 | 2024-06-06 3:21PM EDT | 80.00 | 2.80 | 0.10 | 5.00 | 0.00 | - | 30 | 0 | 123.68% |
| HYG240621P00084000 | 2023-11-08 3:52PM EDT | 84.00 | 11.15 | 6.50 | 11.00 | 0.00 | - | - | 1 | 161.13% |
| HYG240621P00085000 | 2023-11-08 3:52PM EDT | 85.00 | 12.00 | 7.50 | 12.10 | 0.00 | - | 1 | 49 | 173.54% |
| HYG240621P00090000 | 2024-05-29 2:02PM EDT | 90.00 | 13.70 | 10.00 | 15.00 | 0.00 | - | 4 | 0 | 229.20% |
| HYG240621P00104000 | 2023-11-24 10:44AM EDT | 104.00 | 29.45 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 334.38% |
