Deutsche Märkte öffnen in 8 Stunden 9 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.317,78 +1.312,95 (+2,43%) CMC Crypto 200
1.277,08 +6,34 (+0,50%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:76.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503C00076000 | 2024-05-02 2:50PM EDT | 2024-05-03 | 0.77 | 0.00 | 0.91 | +0.20 | +35.09% | 91 | 336 | 18.95% |
| HYG240510C00076000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 0.86 | 0.00 | 4.80 | +0.09 | +11.69% | 9,138 | 1,001 | 92.24% |
| HYG240517C00076000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.98 | 0.00 | 1.02 | +0.22 | +28.95% | 545 | 100,248 | 8.77% |
| HYG240524C00076000 | 2024-04-15 11:54AM EDT | 2024-05-24 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 57.69% |
| HYG240531C00076000 | 2024-04-29 3:55PM EDT | 2024-05-31 | 0.95 | 0.00 | 4.80 | 0.00 | - | 356 | 360 | 50.51% |
| HYG240621C00076000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 1.20 | 1.20 | 5.00 | +0.20 | +20.00% | 993 | 81,516 | 40.50% |
| HYG240719C00076000 | 2024-05-01 3:21PM EDT | 2024-07-19 | 1.21 | 1.21 | 5.00 | 0.00 | - | 1,578 | 12,717 | 32.54% |
| HYG240816C00076000 | 2024-05-02 3:46PM EDT | 2024-08-16 | 1.39 | 0.00 | 4.80 | +0.16 | +13.01% | 339 | 43,766 | 26.75% |
| HYG240920C00076000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 1.33 | 0.05 | 5.00 | +0.18 | +15.65% | 246 | 16,007 | 24.27% |
| HYG241018C00076000 | 2024-04-15 11:30AM EDT | 2024-10-18 | 1.27 | 0.00 | 4.80 | 0.00 | - | - | 1 | 21.22% |
| HYG250117C00076000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 1.98 | 0.01 | 5.00 | -0.94 | -32.19% | 4 | 129 | 17.90% |
| HYG260116C00076000 | 2024-03-19 12:07PM EDT | 2026-01-16 | 3.40 | 0.20 | 10.00 | 0.00 | - | 2 | 2,002 | 24.20% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503P00076000 | 2024-05-02 2:05PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 7,191 | 8,189 | 10.74% |
| HYG240510P00076000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 0.12 | 0.05 | 0.12 | -0.03 | -20.00% | 11,154 | 533 | 8.11% |
| HYG240517P00076000 | 2024-05-02 3:19PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.17 | -0.14 | -50.00% | 12,898 | 219,243 | 7.08% |
| HYG240524P00076000 | 2024-04-18 9:39AM EDT | 2024-05-24 | 0.89 | 0.00 | 4.80 | 0.00 | - | 4 | 11 | 67.70% |
| HYG240531P00076000 | 2024-05-02 1:56PM EDT | 2024-05-31 | 0.22 | 0.22 | 5.00 | -0.13 | -37.14% | 4,002 | 17,157 | 61.57% |
| HYG240607P00076000 | 2024-05-02 12:07PM EDT | 2024-06-07 | 0.41 | 0.00 | 0.62 | -0.03 | -6.82% | 1 | 142 | 9.82% |
| HYG240621P00076000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 0.46 | 0.00 | 0.44 | -0.08 | -14.81% | 14,959 | 280,812 | 6.68% |
| HYG240719P00076000 | 2024-05-02 1:30PM EDT | 2024-07-19 | 0.70 | 0.64 | 0.71 | -0.07 | -9.09% | 125 | 76,481 | 7.39% |
| HYG240816P00076000 | 2024-05-02 3:45PM EDT | 2024-08-16 | 0.95 | 0.77 | 0.95 | -0.05 | -5.00% | 5,023 | 19,578 | 7.85% |
| HYG240920P00076000 | 2024-05-02 3:45PM EDT | 2024-09-20 | 1.09 | 0.05 | 1.09 | -0.09 | -7.63% | 6 | 32,444 | 7.57% |
| HYG241018P00076000 | 2024-04-15 1:20PM EDT | 2024-10-18 | 1.91 | 0.00 | 4.80 | 0.00 | - | 196 | 103 | 24.90% |
| HYG241115P00076000 | 2024-04-15 11:28AM EDT | 2024-11-15 | 2.17 | 0.05 | 5.00 | 0.00 | - | 2 | 1 | 23.98% |
| HYG241220P00076000 | 2024-05-02 10:55AM EDT | 2024-12-20 | 2.10 | 0.00 | 4.80 | -0.10 | -4.55% | 8 | 12 | 21.28% |
| HYG250117P00076000 | 2024-04-09 2:41PM EDT | 2025-01-17 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 20.11% |
| HYG260116P00076000 | 2024-02-20 10:49AM EDT | 2026-01-16 | 5.95 | 2.00 | 7.00 | 0.00 | - | 1 | 2,001 | 18.56% |
