Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.390,36 +457,41 (+0,80%)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. April 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG250417C00073000 | 2024-06-05 10:43AM EDT | 73.00 | 4.35 | 1.50 | 6.50 | 0.00 | - | - | 0 | 15.31% |
| HYG250417C00075000 | 2024-06-04 1:48PM EDT | 75.00 | 2.66 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 14.12% |
| HYG250417C00076000 | 2024-06-04 1:49PM EDT | 76.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 16.13% |
| HYG250417C00077000 | 2024-06-04 1:48PM EDT | 77.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 26 | 13 | 17.93% |
| HYG250417C00078000 | 2024-06-12 11:20AM EDT | 78.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 2 | 165 | 19.59% |
| HYG250417C00079000 | 2024-06-13 9:30AM EDT | 79.00 | 1.32 | 0.50 | 5.00 | 0.00 | - | 1 | 28 | 21.14% |
| HYG250417C00080000 | 2024-06-13 9:30AM EDT | 80.00 | 0.98 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 22.60% |
| HYG250417C00081000 | 2024-06-13 9:30AM EDT | 81.00 | 0.71 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 23.99% |
| HYG250417C00082000 | 2024-06-25 12:24PM EDT | 82.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 25.31% |
| HYG250417C00083000 | 2024-06-07 1:13PM EDT | 83.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 26.57% |
| HYG250417C00086000 | 2024-06-26 9:36AM EDT | 86.00 | 0.06 | 0.00 | 5.00 | 0.00 | - | 2 | 46 | 30.08% |
Putsfür17. April 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG250417P00043000 | 2024-04-19 9:30AM EDT | 43.00 | 0.40 | 0.01 | 5.00 | 0.00 | - | 1 | 1 | 63.44% |
| HYG250417P00048000 | 2024-05-06 9:30AM EDT | 48.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HYG250417P00050000 | 2024-06-12 9:30AM EDT | 50.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 50.65% |
| HYG250417P00051000 | 2024-05-07 9:30AM EDT | 51.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| HYG250417P00052000 | 2024-05-08 9:30AM EDT | 52.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HYG250417P00053000 | 2024-05-06 9:30AM EDT | 53.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HYG250417P00054000 | 2024-06-07 1:13PM EDT | 54.00 | 0.21 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 59.17% |
| HYG250417P00056000 | 2024-05-07 9:30AM EDT | 56.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| HYG250417P00061000 | 2024-05-07 9:30AM EDT | 61.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| HYG250417P00065000 | 2024-04-19 2:02PM EDT | 65.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 663 | 661 | 3.13% |
| HYG250417P00066000 | 2024-04-19 2:28PM EDT | 66.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 263 | 263 | 3.13% |
| HYG250417P00067000 | 2024-06-12 9:30AM EDT | 67.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 147 | 35.97% |
| HYG250417P00068000 | 2024-04-19 2:39PM EDT | 68.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 3.13% |
| HYG250417P00069000 | 2024-04-19 2:39PM EDT | 69.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| HYG250417P00070000 | 2024-06-04 2:15PM EDT | 70.00 | 0.53 | 0.00 | 5.00 | 0.00 | - | 14 | 94 | 30.88% |
| HYG250417P00071000 | 2024-04-19 1:54PM EDT | 71.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 38 | 38 | 3.13% |
| HYG250417P00077000 | 2024-06-18 2:14PM EDT | 77.00 | 2.03 | 0.00 | 5.00 | 0.00 | - | - | 1 | 18.47% |
