Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.062,61 +159,32 (+0,42%) Gold
2.312,70 +1,70 (+0,07%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
55.091,63 +2.026,52 (+3,82%)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:53PM EDT. Markt geöffnet.
Strike:75.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503C00075000 | 2024-05-01 2:33PM EDT | 2024-05-03 | 1.40 | 1.40 | 1.85 | 0.00 | - | 2 | 2 | 36.23% |
| HYG240517C00075000 | 2024-05-02 12:24PM EDT | 2024-05-17 | 1.80 | 1.65 | 1.84 | +0.05 | +2.86% | 301 | 23,002 | 12.60% |
| HYG240621C00075000 | 2024-05-01 1:34PM EDT | 2024-06-21 | 1.66 | 1.75 | 2.21 | 0.00 | - | 10 | 25,059 | 11.06% |
| HYG240719C00075000 | 2024-04-16 12:35PM EDT | 2024-07-19 | 1.50 | 1.69 | 2.19 | 0.00 | - | 9 | 11,568 | 8.72% |
| HYG240816C00075000 | 2024-04-22 12:35PM EDT | 2024-08-16 | 1.66 | 1.90 | 2.32 | 0.00 | - | 9 | 215 | 8.39% |
| HYG240920C00075000 | 2024-04-30 12:36PM EDT | 2024-09-20 | 1.84 | 1.80 | 2.32 | 0.00 | - | 2 | 15,139 | 7.28% |
| HYG241220C00075000 | 2024-02-23 10:30AM EDT | 2024-12-20 | 3.50 | 0.50 | 5.50 | 0.00 | - | 2 | 2 | 19.28% |
| HYG250117C00075000 | 2024-05-01 2:02PM EDT | 2025-01-17 | 2.20 | 1.97 | 2.50 | 0.00 | - | 20 | 346 | 6.13% |
| HYG250620C00075000 | 2024-04-10 12:15PM EDT | 2025-06-20 | 3.11 | 1.32 | 4.40 | 0.00 | - | 1 | 101 | 10.98% |
| HYG260116C00075000 | 2024-03-22 12:20PM EDT | 2026-01-16 | 4.42 | 0.00 | 5.00 | 0.00 | - | 24 | 26 | 10.48% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503P00075000 | 2024-05-01 2:13PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 13,524 | 17.19% |
| HYG240510P00075000 | 2024-05-01 2:39PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.04 | 0.00 | - | 21 | 225 | 9.47% |
| HYG240517P00075000 | 2024-05-02 12:33PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 1,145 | 291,284 | 8.25% |
| HYG240524P00075000 | 2024-04-25 10:24AM EDT | 2024-05-24 | 0.30 | 0.06 | 0.30 | 0.00 | - | 158 | 450 | 11.57% |
| HYG240531P00075000 | 2024-05-01 1:01PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.41 | 0.00 | - | 48,569 | 50,922 | 11.72% |
| HYG240607P00075000 | 2024-05-01 1:36PM EDT | 2024-06-07 | 0.35 | 0.21 | 0.58 | 0.00 | - | 4 | 4 | 12.65% |
| HYG240621P00075000 | 2024-05-02 12:21PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.24 | -0.05 | -17.86% | 2,440 | 224,014 | 7.06% |
| HYG240719P00075000 | 2024-05-02 12:30PM EDT | 2024-07-19 | 0.40 | 0.40 | 0.46 | -0.10 | -20.00% | 46 | 96,043 | 7.65% |
| HYG240816P00075000 | 2024-05-02 12:24PM EDT | 2024-08-16 | 0.61 | 0.61 | 0.65 | -0.07 | -10.29% | 239 | 24,329 | 7.92% |
| HYG240920P00075000 | 2024-05-02 11:02AM EDT | 2024-09-20 | 0.89 | 0.73 | 1.08 | +0.08 | +9.88% | 10,000 | 43,789 | 9.37% |
| HYG241018P00075000 | 2024-05-01 2:39PM EDT | 2024-10-18 | 1.05 | 0.86 | 1.73 | 0.00 | - | 1 | 1,472 | 11.87% |
| HYG241115P00075000 | 2024-04-18 2:47PM EDT | 2024-11-15 | 1.80 | 1.08 | 1.99 | 0.00 | - | 1 | 45 | 12.21% |
| HYG241220P00075000 | 2024-03-25 1:54PM EDT | 2024-12-20 | 3.60 | 0.00 | 4.80 | 0.00 | - | 3 | 62 | 23.07% |
| HYG250117P00075000 | 2024-05-01 2:14PM EDT | 2025-01-17 | 1.83 | 0.66 | 2.60 | 0.00 | - | 1 | 554 | 13.07% |
| HYG250321P00075000 | 2024-04-24 3:17PM EDT | 2025-03-21 | 2.08 | 0.58 | 3.70 | 0.00 | - | - | 62 | 15.66% |
| HYG250620P00075000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 3.80 | 0.54 | 3.80 | 0.00 | - | 15 | 30 | 14.15% |
| HYG260116P00075000 | 2024-04-08 9:39AM EDT | 2026-01-16 | 4.44 | 2.63 | 5.80 | 0.00 | - | 5 | 50 | 16.65% |
