Deutsche Märkte schließen in 1 Stunde 42 Minute
DAX
18.105,71 +37,50 (+0,21%) Euro Stoxx 50
4.903,39 +22,97 (+0,47%) Dow Jones 30
38.861,17 +83,07 (+0,21%) Gold
2.333,80 +4,80 (+0,21%) EUR/USD
1,0747 +0,0012 (+0,11%) Bitcoin EUR
60.433,70 -429,03 (-0,70%)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:48AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG260116C00040000 | 2024-06-12 12:45PM EDT | 40.00 | 37.50 | 35.00 | 40.00 | 0.00 | - | 20 | 10 | 50.66% |
| HYG260116C00045000 | 2024-06-04 3:12PM EDT | 45.00 | 31.55 | 31.20 | 34.75 | 0.00 | - | 10 | 10 | 42.03% |
| HYG260116C00060000 | 2024-05-13 12:29PM EDT | 60.00 | 17.11 | 15.00 | 20.00 | 0.00 | - | 3 | 3 | 25.60% |
| HYG260116C00065000 | 2024-01-04 10:30AM EDT | 65.00 | 14.55 | 10.00 | 15.00 | 0.00 | - | - | 1 | 20.34% |
| HYG260116C00068000 | 2024-02-09 4:17PM EDT | 68.00 | 9.38 | 7.00 | 12.00 | 0.00 | - | 10 | 0 | 17.23% |
| HYG260116C00069000 | 2024-02-26 3:42PM EDT | 69.00 | 8.02 | 6.50 | 11.50 | 0.00 | - | 10 | 2 | 17.77% |
| HYG260116C00070000 | 2024-06-11 1:42PM EDT | 70.00 | 7.11 | 5.00 | 10.00 | 0.00 | - | 5 | 15 | 15.16% |
| HYG260116C00073000 | 2024-03-21 1:06PM EDT | 73.00 | 5.92 | 1.50 | 6.50 | 0.00 | - | 24 | 1 | 10.53% |
| HYG260116C00074000 | 2024-03-22 12:20PM EDT | 74.00 | 5.02 | 0.50 | 5.50 | 0.00 | - | 24 | 30 | 9.47% |
| HYG260116C00075000 | 2024-03-22 12:20PM EDT | 75.00 | 4.42 | 0.00 | 5.00 | 0.00 | - | 24 | 26 | 9.74% |
| HYG260116C00076000 | 2024-05-10 3:26PM EDT | 76.00 | 2.71 | 0.46 | 5.00 | 0.00 | - | 1,100 | 3,102 | 11.19% |
| HYG260116C00077000 | 2024-05-02 11:49AM EDT | 77.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 45 | 74 | 12.49% |
| HYG260116C00078000 | 2024-05-31 9:30AM EDT | 78.00 | 2.03 | 1.00 | 0.00 | 0.00 | - | 2 | 2 | 0.20% |
| HYG260116C00079000 | 2024-06-04 9:30AM EDT | 79.00 | 1.86 | 0.90 | 5.00 | 0.00 | - | 1 | 4 | 14.80% |
| HYG260116C00080000 | 2024-06-17 9:30AM EDT | 80.00 | 1.19 | 0.06 | 4.90 | 0.00 | - | 2 | 307 | 15.59% |
| HYG260116C00081000 | 2024-06-12 9:30AM EDT | 81.00 | 1.22 | 0.00 | 3.70 | 0.00 | - | 1 | 6 | 13.45% |
| HYG260116C00082000 | 2024-06-11 9:30AM EDT | 82.00 | 0.78 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 17.78% |
| HYG260116C00084000 | 2024-06-04 9:30AM EDT | 84.00 | 0.61 | 0.00 | 2.60 | 0.00 | - | 2 | 9 | 13.06% |
| HYG260116C00085000 | 2023-12-11 10:30AM EDT | 85.00 | 0.51 | 0.00 | 5.00 | 0.00 | - | - | 2 | 20.39% |
| HYG260116C00086000 | 2024-03-19 9:30AM EDT | 86.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| HYG260116C00087000 | 2024-02-02 10:30AM EDT | 87.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 21.97% |
| HYG260116C00090000 | 2024-03-06 10:35AM EDT | 90.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 49 | 12.63% |
| HYG260116C00110000 | 2024-02-07 10:48AM EDT | 110.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 35.57% |
| HYG260116C00115000 | 2024-06-11 3:45PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG260116P00040000 | 2024-03-11 9:30AM EDT | 40.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| HYG260116P00045000 | 2024-02-12 10:30AM EDT | 45.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 54.57% |
| HYG260116P00050000 | 2024-06-07 1:42PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,153 | 6.25% |
| HYG260116P00055000 | 2024-05-16 11:48AM EDT | 55.00 | 0.45 | 0.25 | 0.60 | 0.00 | - | 5 | 35 | 19.51% |
| HYG260116P00060000 | 2024-05-07 10:20AM EDT | 60.00 | 0.43 | 0.00 | 5.00 | 0.00 | - | 10 | 14 | 34.31% |
| HYG260116P00065000 | 2024-06-05 12:18PM EDT | 65.00 | 1.11 | 0.06 | 4.20 | 0.00 | - | 5 | 1,950 | 25.54% |
| HYG260116P00068000 | 2024-05-07 10:23AM EDT | 68.00 | 1.76 | 0.00 | 5.00 | 0.00 | - | 10 | 38 | 24.52% |
| HYG260116P00069000 | 2024-05-14 10:48AM EDT | 69.00 | 1.95 | 0.33 | 3.30 | 0.00 | - | 10 | 10 | 18.16% |
| HYG260116P00070000 | 2024-05-23 10:25AM EDT | 70.00 | 2.33 | 0.00 | 5.00 | 0.00 | - | 50 | 51 | 22.11% |
| HYG260116P00072000 | 2024-02-27 12:33PM EDT | 72.00 | 3.80 | 0.50 | 5.50 | 0.00 | - | - | 6 | 21.09% |
| HYG260116P00073000 | 2024-06-12 9:30AM EDT | 73.00 | 2.85 | 0.05 | 5.00 | 0.00 | - | 50 | 2,211 | 18.47% |
| HYG260116P00074000 | 2024-06-12 12:25PM EDT | 74.00 | 3.00 | 0.50 | 5.50 | 0.00 | - | 50 | 90 | 18.58% |
| HYG260116P00075000 | 2024-04-08 9:39AM EDT | 75.00 | 4.44 | 3.30 | 4.10 | 0.00 | - | 5 | 50 | 13.57% |
| HYG260116P00076000 | 2024-05-23 1:29PM EDT | 76.00 | 4.70 | 1.50 | 6.50 | 0.00 | - | 1 | 3,102 | 18.60% |
| HYG260116P00077000 | 2024-05-17 1:52PM EDT | 77.00 | 4.58 | 2.00 | 7.00 | 0.00 | - | 1 | 20 | 18.53% |
| HYG260116P00080000 | 2024-05-01 12:58PM EDT | 80.00 | 7.94 | 4.05 | 9.00 | 0.00 | - | 1 | 119 | 19.27% |
| HYG260116P00085000 | 2024-05-07 12:28PM EDT | 85.00 | 9.90 | 7.50 | 12.50 | 0.00 | - | 1 | 30 | 19.93% |
| HYG260116P00087000 | 2024-04-04 12:02PM EDT | 87.00 | 12.30 | 9.50 | 14.50 | 0.00 | - | 4 | 4 | 21.51% |
| HYG260116P00090000 | 2024-06-17 1:52PM EDT | 90.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 0.00% |
| HYG260116P00095000 | 2023-11-01 11:58AM EDT | 95.00 | 25.15 | 19.50 | 24.50 | 0.00 | - | 4 | 0 | 32.51% |
| HYG260116P00100000 | 2024-01-25 3:45PM EDT | 100.00 | 24.55 | 19.55 | 29.55 | 0.00 | - | 1 | 1 | 35.72% |
| HYG260116P00115000 | 2024-05-08 1:44PM EDT | 115.00 | 38.06 | 35.50 | 40.50 | 0.00 | - | - | 0 | 30.65% |
