Deutsche Märkte schließen in 4 Stunden 52 Minuten
DAX
18.666,29 -72,52 (-0,39%) Euro Stoxx 50
5.054,06 -18,39 (-0,36%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.386,90 +1,40 (+0,06%) EUR/USD
1,0846 -0,0024 (-0,22%) Bitcoin EUR
61.218,66 +183,41 (+0,30%)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240816C00069000 | 2023-10-02 2:58PM EDT | 69.00 | 4.30 | 2.27 | 6.50 | 0.00 | - | - | 4 | 0.00% |
| HYG240816C00071000 | 2023-10-27 1:35PM EDT | 71.00 | 2.24 | 1.76 | 6.50 | 0.00 | - | 2 | 0 | 13.11% |
| HYG240816C00072000 | 2024-04-05 3:21PM EDT | 72.00 | 5.17 | 3.00 | 7.95 | 0.00 | - | 1 | 0 | 32.61% |
| HYG240816C00073000 | 2023-11-16 10:48AM EDT | 73.00 | 2.40 | 2.45 | 7.00 | 0.00 | - | - | 146 | 30.26% |
| HYG240816C00074000 | 2024-03-04 2:40PM EDT | 74.00 | 3.50 | 1.00 | 5.85 | 0.00 | - | 1 | 0 | 26.45% |
| HYG240816C00075000 | 2024-05-09 11:36AM EDT | 75.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HYG240816C00076000 | 2024-05-15 1:33PM EDT | 76.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| HYG240816C00077000 | 2024-05-16 2:42PM EDT | 77.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| HYG240816C00078000 | 2024-05-16 2:14PM EDT | 78.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.78% |
| HYG240816C00079000 | 2024-05-15 3:36PM EDT | 79.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28,115 | 0 | 1.56% |
| HYG240816C00080000 | 2024-05-16 2:18PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HYG240816C00081000 | 2024-04-12 11:53AM EDT | 81.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 20 | 1,618 | 41.05% |
| HYG240816C00082000 | 2023-12-21 3:54PM EDT | 82.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 24 | 5,024 | 43.41% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240816P00038000 | 2024-02-15 2:34PM EDT | 38.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 3,601 | 129.96% |
| HYG240816P00045000 | 2023-10-13 9:42AM EDT | 45.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | - | 1 | 106.30% |
| HYG240816P00046000 | 2023-10-13 9:45AM EDT | 46.00 | 0.08 | 0.00 | 5.00 | 0.00 | - | - | 1 | 103.00% |
| HYG240816P00047000 | 2023-10-13 9:50AM EDT | 47.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | - | 1 | 99.76% |
| HYG240816P00048000 | 2023-10-13 9:55AM EDT | 48.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | - | 1 | 96.58% |
| HYG240816P00050000 | 2023-10-13 10:04AM EDT | 50.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 90.43% |
| HYG240816P00057000 | 2024-02-27 12:27PM EDT | 57.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 50 | 50 | 69.21% |
| HYG240816P00058000 | 2023-09-11 3:35PM EDT | 58.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 35 | 82 | 44.48% |
| HYG240816P00059000 | 2023-09-01 3:53PM EDT | 59.00 | 0.30 | 0.16 | 0.83 | 0.00 | - | 47 | 47 | 44.51% |
| HYG240816P00061000 | 2023-10-23 10:02AM EDT | 61.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 502 | 553 | 12.50% |
| HYG240816P00062000 | 2023-12-19 3:34PM EDT | 62.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 12 | 25 | 56.06% |
| HYG240816P00063000 | 2024-01-08 11:56AM EDT | 63.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 6,000 | 6,700 | 28.61% |
| HYG240816P00064000 | 2024-03-07 10:30AM EDT | 64.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 10 | 274 | 50.93% |
| HYG240816P00065000 | 2024-03-07 10:30AM EDT | 65.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 10 | 420 | 68.80% |
| HYG240816P00066000 | 2024-04-22 12:39PM EDT | 66.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HYG240816P00067000 | 2024-05-14 1:47PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HYG240816P00068000 | 2024-04-25 11:28AM EDT | 68.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HYG240816P00069000 | 2024-05-13 9:32AM EDT | 69.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HYG240816P00070000 | 2024-05-15 1:41PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HYG240816P00071000 | 2024-05-14 3:43PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30,100 | 0 | 3.13% |
| HYG240816P00072000 | 2024-05-10 2:59PM EDT | 72.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HYG240816P00073000 | 2024-05-14 12:45PM EDT | 73.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,397 | 0 | 3.13% |
| HYG240816P00074000 | 2024-05-16 2:11PM EDT | 74.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 1.56% |
| HYG240816P00075000 | 2024-05-16 4:02PM EDT | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 19,275 | 0 | 1.56% |
| HYG240816P00076000 | 2024-05-16 3:53PM EDT | 76.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 0.78% |
| HYG240816P00077000 | 2024-05-15 12:42PM EDT | 77.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 0.20% |
| HYG240816P00078000 | 2024-05-06 12:21PM EDT | 78.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HYG240816P00079000 | 2024-02-27 1:13PM EDT | 79.00 | 2.89 | 0.00 | 4.80 | 0.00 | - | - | 0 | 24.78% |
