Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.270,95 +241,68 (+0,40%)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG241220C00070000 | 2024-03-11 3:25PM EDT | 70.00 | 7.53 | 4.05 | 9.00 | 0.00 | - | 1 | 0 | 20.98% |
| HYG241220C00075000 | 2024-02-23 10:30AM EDT | 75.00 | 3.50 | 0.50 | 5.50 | 0.00 | - | 2 | 2 | 19.62% |
| HYG241220C00077000 | 2024-06-07 1:40PM EDT | 77.00 | 0.92 | 0.01 | 5.00 | 0.00 | - | 368 | 245 | 22.16% |
| HYG241220C00078000 | 2024-06-12 9:43AM EDT | 78.00 | 1.00 | 0.40 | 4.00 | 0.00 | - | 1 | 320 | 19.70% |
| HYG241220C00079000 | 2024-06-21 9:39AM EDT | 79.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 158 | 1,479 | 5.13% |
| HYG241220C00080000 | 2024-06-17 9:30AM EDT | 80.00 | 0.17 | 0.15 | 0.35 | 0.00 | - | 1 | 229 | 5.62% |
| HYG241220C00081000 | 2024-06-11 2:35PM EDT | 81.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 831 | 29.02% |
| HYG241220C00082000 | 2024-05-17 9:42AM EDT | 82.00 | 0.09 | 0.00 | 1.55 | 0.00 | - | 1 | 219 | 15.03% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG241220P00040000 | 2024-06-12 1:38PM EDT | 40.00 | 0.03 | 0.01 | 4.80 | 0.00 | - | 3,001 | 6,952 | 87.40% |
| HYG241220P00045000 | 2024-03-05 10:30AM EDT | 45.00 | 0.37 | 0.01 | 0.31 | 0.00 | - | 2 | 12 | 44.48% |
| HYG241220P00050000 | 2024-05-07 1:50PM EDT | 50.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 63.66% |
| HYG241220P00055000 | 2024-02-08 10:30AM EDT | 55.00 | 0.59 | 0.02 | 5.00 | 0.00 | - | 1 | 2 | 54.32% |
| HYG241220P00056000 | 2024-02-14 10:30AM EDT | 56.00 | 0.40 | 0.01 | 5.00 | 0.00 | - | 2 | 2 | 52.30% |
| HYG241220P00057000 | 2024-02-21 10:30AM EDT | 57.00 | 0.37 | 0.01 | 5.00 | 0.00 | - | 2 | 5 | 50.33% |
| HYG241220P00058000 | 2024-02-21 10:30AM EDT | 58.00 | 0.45 | 0.01 | 5.00 | 0.00 | - | - | 2 | 65.98% |
| HYG241220P00059000 | 2024-02-02 10:30AM EDT | 59.00 | 0.71 | 0.05 | 5.00 | 0.00 | - | 2 | 4 | 63.68% |
| HYG241220P00060000 | 2024-03-01 10:30AM EDT | 60.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 60.13% |
| HYG241220P00061000 | 2024-02-27 10:30AM EDT | 61.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 57.91% |
| HYG241220P00062000 | 2024-02-05 10:30AM EDT | 62.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| HYG241220P00064000 | 2024-03-06 10:30AM EDT | 64.00 | 0.60 | 0.01 | 1.58 | 0.00 | - | 1 | 5 | 30.69% |
| HYG241220P00065000 | 2024-06-03 1:44PM EDT | 65.00 | 0.16 | 0.02 | 5.00 | 0.00 | - | 5,000 | 10,006 | 50.38% |
| HYG241220P00067000 | 2024-04-12 2:27PM EDT | 67.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 44.96% |
| HYG241220P00068000 | 2024-02-01 10:30AM EDT | 68.00 | 0.96 | 0.00 | 5.00 | 0.00 | - | - | 2 | 43.92% |
| HYG241220P00069000 | 2024-04-24 11:04AM EDT | 69.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 130 | 2,655 | 40.71% |
| HYG241220P00070000 | 2024-06-20 3:34PM EDT | 70.00 | 0.07 | 0.05 | 5.00 | 0.00 | - | 243 | 272 | 39.62% |
| HYG241220P00071000 | 2024-06-20 3:33PM EDT | 71.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 6,473 | 11,504 | 36.45% |
| HYG241220P00072000 | 2024-06-17 3:46PM EDT | 72.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 249 | 23,242 | 34.30% |
| HYG241220P00073000 | 2024-06-20 3:33PM EDT | 73.00 | 0.50 | 0.30 | 5.00 | 0.00 | - | 479 | 495 | 33.12% |
| HYG241220P00074000 | 2024-06-20 3:33PM EDT | 74.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 243 | 530 | 29.93% |
| HYG241220P00075000 | 2024-06-21 1:16PM EDT | 75.00 | 0.85 | 0.00 | 4.80 | +0.10 | +13.33% | 100 | 1,863 | 27.70% |
| HYG241220P00076000 | 2024-06-13 12:15PM EDT | 76.00 | 1.13 | 0.00 | 4.80 | 0.00 | - | 82 | 150 | 25.42% |
| HYG241220P00077000 | 2024-05-28 2:19PM EDT | 77.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | 32 | 51 | 23.98% |
| HYG241220P00078000 | 2024-05-08 1:10PM EDT | 78.00 | 2.60 | 0.05 | 5.00 | 0.00 | - | 2 | 0 | 21.51% |
| HYG241220P00079000 | 2024-04-15 11:38AM EDT | 79.00 | 4.50 | 0.75 | 5.50 | 0.00 | - | - | 0 | 21.20% |
| HYG241220P00080000 | 2023-11-29 4:06PM EDT | 80.00 | 6.53 | 2.50 | 7.50 | 0.00 | - | - | 10 | 27.67% |
| HYG241220P00081000 | 2023-12-19 1:20PM EDT | 81.00 | 5.26 | 3.50 | 8.50 | 0.00 | - | - | 40 | 29.45% |
