Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.619,77 +8,19 (+0,01%)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240419C00069000 | 2023-09-29 3:54PM EDT | 69.00 | 4.80 | 1.25 | 6.00 | 0.00 | - | 3 | 3 | 0.00% |
| HYG240419C00071000 | 2023-10-03 2:24PM EDT | 71.00 | 2.29 | 0.74 | 5.50 | 0.00 | - | - | 30 | 140.43% |
| HYG240419C00072000 | 2023-11-29 12:05PM EDT | 72.00 | 3.75 | 5.95 | 6.05 | 0.00 | - | 1 | 2 | 237.89% |
| HYG240419C00073000 | 2024-02-13 3:26PM EDT | 73.00 | 3.79 | 2.00 | 6.95 | 0.00 | - | 1 | 1 | 175.59% |
| HYG240419C00074000 | 2024-03-28 4:04PM EDT | 74.00 | 2.64 | 0.05 | 5.00 | 0.00 | - | 500 | 0 | 83.20% |
| HYG240419C00075000 | 2024-04-19 2:57PM EDT | 75.00 | 0.93 | 0.00 | 2.98 | +0.13 | +16.25% | 4 | 16 | 58.20% |
| HYG240419C00075500 | 2024-04-19 3:37PM EDT | 75.50 | 0.36 | 0.00 | 2.48 | -0.03 | -7.69% | 1,802 | 5,830 | 62.11% |
| HYG240419C00076000 | 2024-04-19 3:58PM EDT | 76.00 | 0.03 | 0.00 | 0.11 | -0.04 | -57.14% | 8,662 | 10,751 | 7.52% |
| HYG240419C00076500 | 2024-04-19 2:00PM EDT | 76.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 22 | 16,697 | 8.59% |
| HYG240419C00077000 | 2024-04-19 2:24PM EDT | 77.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 98,753 | 14.84% |
| HYG240419C00077500 | 2024-04-18 3:29PM EDT | 77.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 33 | 26,349 | 23.05% |
| HYG240419C00078000 | 2024-04-19 12:17PM EDT | 78.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 209,803 | 25.78% |
| HYG240419C00078500 | 2024-04-10 3:28PM EDT | 78.50 | 0.03 | 0.00 | 0.33 | 0.00 | - | 6 | 2,507 | 57.62% |
| HYG240419C00079000 | 2024-04-17 10:48AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 114,712 | 35.94% |
| HYG240419C00080000 | 2024-04-10 3:28PM EDT | 80.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 9 | 116,005 | 57.03% |
| HYG240419C00081000 | 2024-03-15 11:45AM EDT | 81.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 2,838 | 86.33% |
| HYG240419C00082000 | 2024-02-22 2:53PM EDT | 82.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 4 | 1,000 | 292.97% |
| HYG240419C00083000 | 2024-02-12 2:44PM EDT | 83.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 311.91% |
| HYG240419C00085000 | 2023-11-02 3:35PM EDT | 85.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | - | 2 | 355.18% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240419P00038000 | 2023-10-05 11:46AM EDT | 38.00 | 0.02 | 0.00 | 5.00 | 0.00 | - | 1,000 | 13,308 | 1,245.70% |
| HYG240419P00040000 | 2023-09-13 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 23 | 50.00% |
| HYG240419P00042000 | 2023-05-04 1:44PM EDT | 42.00 | 0.15 | 0.00 | 2.58 | 0.00 | - | - | 4 | 898.44% |
| HYG240419P00050000 | 2023-11-17 3:59PM EDT | 50.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 202 | 202 | 848.05% |
| HYG240419P00052000 | 2023-08-21 1:32PM EDT | 52.00 | 0.20 | 0.00 | 2.21 | 0.00 | - | - | 40 | 603.71% |
| HYG240419P00054000 | 2023-09-26 10:52AM EDT | 54.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | - | 3 | 734.57% |
| HYG240419P00055000 | 2023-10-11 11:13AM EDT | 55.00 | 0.08 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 707.42% |
| HYG240419P00057000 | 2023-09-25 9:30AM EDT | 57.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| HYG240419P00059000 | 2024-02-28 11:57AM EDT | 59.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 30 | 444 | 212.50% |
| HYG240419P00060000 | 2024-03-04 3:24PM EDT | 60.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 55,332 | 212.50% |
| HYG240419P00061000 | 2023-10-26 10:35AM EDT | 61.00 | 0.30 | 0.01 | 0.19 | 0.00 | - | 9 | 220 | 226.56% |
| HYG240419P00062000 | 2024-02-28 12:06PM EDT | 62.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 20 | 236 | 175.00% |
| HYG240419P00063000 | 2023-12-21 4:14PM EDT | 63.00 | 0.07 | 0.01 | 5.00 | 0.00 | - | 15,000 | 8,633 | 499.81% |
| HYG240419P00064000 | 2024-03-13 10:10AM EDT | 64.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 6,550 | 151.56% |
| HYG240419P00065000 | 2024-03-06 4:30PM EDT | 65.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 32,462 | 168.36% |
| HYG240419P00066000 | 2024-03-18 1:59PM EDT | 66.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 44 | 2,411 | 164.45% |
| HYG240419P00067000 | 2024-03-28 9:30AM EDT | 67.00 | 0.01 | 0.00 | 0.41 | -0.01 | -50.00% | 1 | 840 | 166.02% |
| HYG240419P00068000 | 2024-04-01 1:01PM EDT | 68.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 7,602 | 81.25% |
| HYG240419P00069000 | 2024-04-10 12:18PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 198,395 | 71.88% |
| HYG240419P00070000 | 2024-04-16 11:19AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7,500 | 75,280 | 68.75% |
| HYG240419P00071000 | 2024-04-19 9:43AM EDT | 71.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 10,000 | 83,056 | 100.39% |
| HYG240419P00072000 | 2024-04-16 2:31PM EDT | 72.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5,007 | 168,357 | 54.69% |
| HYG240419P00073000 | 2024-04-18 2:12PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 137,603 | 36.72% |
| HYG240419P00073500 | 2024-04-17 2:19PM EDT | 73.50 | 0.01 | 0.00 | 0.33 | 0.00 | - | 10 | 810 | 58.79% |
| HYG240419P00074000 | 2024-04-19 11:27AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,850 | 133,897 | 25.78% |
| HYG240419P00074500 | 2024-04-16 3:31PM EDT | 74.50 | 0.03 | 0.00 | 0.33 | 0.00 | - | 11,000 | 35,372 | 55.86% |
| HYG240419P00075000 | 2024-04-19 2:00PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 22 | 182,697 | 14.45% |
| HYG240419P00075500 | 2024-04-19 3:47PM EDT | 75.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 25 | 32,399 | 8.20% |
| HYG240419P00076000 | 2024-04-19 4:12PM EDT | 76.00 | 0.01 | 0.00 | 0.11 | -0.18 | -94.74% | 87,867 | 163,049 | 6.25% |
| HYG240419P00076500 | 2024-04-19 3:54PM EDT | 76.50 | 0.53 | 0.50 | 0.88 | -0.15 | -22.06% | 242 | 6,934 | 36.72% |
| HYG240419P00077000 | 2024-04-19 3:46PM EDT | 77.00 | 1.06 | 0.08 | 1.09 | -0.15 | -12.40% | 366 | 141,950 | 23.83% |
| HYG240419P00077500 | 2024-04-19 3:57PM EDT | 77.50 | 1.50 | 0.00 | 4.80 | -0.12 | -7.41% | 8 | 3,812 | 94.92% |
| HYG240419P00078000 | 2024-04-19 3:31PM EDT | 78.00 | 2.02 | 0.00 | 4.80 | -0.10 | -4.72% | 8 | 8 | 68.95% |
| HYG240419P00079000 | 2024-04-18 3:38PM EDT | 79.00 | 3.00 | 0.90 | 5.50 | 0.00 | - | 9,235 | 4,011 | 66.80% |
| HYG240419P00080000 | 2024-04-18 3:38PM EDT | 80.00 | 4.00 | 1.65 | 6.50 | 0.00 | - | 5,000 | 0 | 60.94% |
| HYG240419P00082000 | 2024-04-08 11:53AM EDT | 82.00 | 5.12 | 3.65 | 8.45 | 0.00 | - | 1 | 0 | 75.00% |
| HYG240419P00085000 | 2024-03-04 10:56AM EDT | 85.00 | 7.90 | 5.80 | 10.50 | 0.00 | - | 1 | 0 | 278.32% |
| HYG240419P00086000 | 2024-04-02 3:51PM EDT | 86.00 | 9.10 | 7.65 | 12.50 | 0.00 | - | 6 | 0 | 123.44% |
| HYG240419P00095000 | 2024-04-08 3:17PM EDT | 95.00 | 18.05 | 16.65 | 21.50 | 0.00 | - | 5,000 | 0 | 201.56% |
| HYG240419P00099000 | 2023-04-24 12:57PM EDT | 99.00 | 24.80 | 24.80 | 27.80 | 0.00 | - | - | 1 | 621.09% |
| HYG240419P00100000 | 2024-04-09 2:48PM EDT | 100.00 | 22.75 | 21.90 | 26.50 | 0.00 | - | 5,000 | 0 | 289.06% |
| HYG240419P00103000 | 2023-04-25 11:57AM EDT | 103.00 | 28.65 | 29.50 | 30.90 | 0.00 | - | 4 | 3 | 662.40% |
| HYG240419P00105000 | 2023-04-24 12:58PM EDT | 105.00 | 31.10 | 30.55 | 33.40 | 0.00 | - | - | 1 | 666.99% |
| HYG240419P00107000 | 2024-04-15 2:37PM EDT | 107.00 | 30.35 | 28.55 | 32.60 | 0.00 | - | 5,000 | 0 | 560.94% |
