Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.245,53 +342,24 (+0,90%) Bitcoin EUR
55.157,45 +808,43 (+1,49%) CMC Crypto 200
1.276,66 +5,92 (+0,47%) Nasdaq Compositive
15.857,62 +252,14 (+1,62%) S&P 500
5.069,30 +50,91 (+1,01%)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:28PM EDT. Markt geöffnet.
Strike:77.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503C00077000 | 2024-05-02 2:26PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 5,107 | 13,976 | 8.30% |
| HYG240510C00077000 | 2024-05-02 3:05PM EDT | 2024-05-10 | 0.19 | 0.17 | 0.24 | +0.10 | +111.11% | 1,131 | 451 | 7.57% |
| HYG240517C00077000 | 2024-05-02 3:03PM EDT | 2024-05-17 | 0.30 | 0.30 | 0.33 | +0.13 | +76.47% | 12,793 | 170,322 | 7.13% |
| HYG240524C00077000 | 2024-05-02 2:23PM EDT | 2024-05-24 | 0.39 | 0.12 | 0.74 | +0.11 | +39.29% | 30 | 740 | 11.38% |
| HYG240531C00077000 | 2024-05-01 2:43PM EDT | 2024-05-31 | 0.45 | 0.29 | 0.82 | 0.00 | - | 3 | 847 | 10.87% |
| HYG240607C00077000 | 2024-05-01 12:52PM EDT | 2024-06-07 | 0.29 | 0.05 | 0.81 | 0.00 | - | 3,015 | 5,286 | 9.69% |
| HYG240621C00077000 | 2024-05-02 2:53PM EDT | 2024-06-21 | 0.57 | 0.55 | 0.60 | +0.15 | +35.71% | 4,354 | 113,428 | 6.40% |
| HYG240719C00077000 | 2024-05-02 3:11PM EDT | 2024-07-19 | 0.67 | 0.57 | 0.89 | +0.13 | +24.07% | 617 | 38,116 | 7.19% |
| HYG240816C00077000 | 2024-05-02 12:26PM EDT | 2024-08-16 | 0.70 | 0.74 | 0.81 | +0.14 | +25.00% | 502 | 8,727 | 5.69% |
| HYG240920C00077000 | 2024-05-02 3:11PM EDT | 2024-09-20 | 1.00 | 0.55 | 1.56 | +0.30 | +42.86% | 2,474 | 10,251 | 8.88% |
| HYG241018C00077000 | 2024-05-02 2:55PM EDT | 2024-10-18 | 0.95 | 0.66 | 1.32 | +0.08 | +9.20% | 3 | 7 | 6.96% |
| HYG241115C00077000 | 2023-12-29 1:42PM EDT | 2024-11-15 | 3.00 | 0.61 | 5.00 | 0.00 | - | 4 | 4 | 22.79% |
| HYG241220C00077000 | 2024-04-02 11:19AM EDT | 2024-12-20 | 1.56 | 0.16 | 1.62 | 0.00 | - | 1 | 6 | 7.17% |
| HYG250117C00077000 | 2024-03-08 2:08PM EDT | 2025-01-17 | 3.00 | 0.00 | 3.25 | 0.00 | - | 3 | 312 | 13.07% |
| HYG260116C00077000 | 2024-05-02 11:49AM EDT | 2026-01-16 | 2.00 | 0.60 | 3.75 | 0.00 | - | 45 | 35 | 9.69% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503P00077000 | 2024-05-01 2:46PM EDT | 2024-05-03 | 0.46 | 0.29 | 0.36 | 0.00 | - | 10 | 10 | 8.11% |
| HYG240510P00077000 | 2024-05-02 2:42PM EDT | 2024-05-10 | 0.42 | 0.40 | 0.45 | -0.28 | -40.00% | 757 | 21 | 5.91% |
| HYG240517P00077000 | 2024-05-02 2:45PM EDT | 2024-05-17 | 0.47 | 0.44 | 0.50 | -0.13 | -21.67% | 29 | 113,158 | 5.27% |
| HYG240524P00077000 | 2024-04-29 10:49AM EDT | 2024-05-24 | 0.90 | 0.17 | 0.88 | 0.00 | - | 2 | 0 | 9.47% |
| HYG240531P00077000 | 2024-05-02 1:16PM EDT | 2024-05-31 | 0.55 | 0.34 | 0.92 | -0.31 | -36.05% | 509 | 8 | 8.75% |
| HYG240621P00077000 | 2024-05-02 2:39PM EDT | 2024-06-21 | 0.85 | 0.76 | 0.86 | -0.10 | -10.53% | 948 | 65,343 | 6.18% |
| HYG240719P00077000 | 2024-05-01 11:41AM EDT | 2024-07-19 | 1.47 | 0.58 | 1.19 | 0.00 | - | 205 | 32,451 | 7.30% |
| HYG240816P00077000 | 2024-04-19 1:35PM EDT | 2024-08-16 | 1.91 | 1.08 | 1.81 | 0.00 | - | 1 | 1,058 | 10.04% |
| HYG240920P00077000 | 2024-04-26 10:36AM EDT | 2024-09-20 | 2.04 | 1.39 | 2.02 | 0.00 | - | 100 | 9,682 | 9.81% |
| HYG241018P00077000 | 2024-04-22 12:19PM EDT | 2024-10-18 | 2.29 | 1.53 | 2.96 | 0.00 | - | 5,000 | 526 | 13.47% |
| HYG241115P00077000 | 2024-04-15 11:29AM EDT | 2024-11-15 | 2.55 | 0.92 | 3.00 | 0.00 | - | - | 0 | 12.66% |
| HYG241220P00077000 | 2024-04-11 10:16AM EDT | 2024-12-20 | 2.80 | 1.43 | 3.65 | 0.00 | - | 50 | 51 | 14.33% |
| HYG250117P00077000 | 2024-04-26 9:34AM EDT | 2025-01-17 | 2.72 | 1.54 | 3.65 | 0.00 | - | 5 | 52 | 13.54% |
| HYG250321P00077000 | 2024-04-24 2:15PM EDT | 2025-03-21 | 3.03 | 1.55 | 4.60 | 0.00 | - | 5 | 10 | 15.45% |
| HYG260116P00077000 | 2024-03-25 1:59PM EDT | 2026-01-16 | 7.00 | 3.00 | 8.00 | 0.00 | - | 1 | 19 | 19.65% |
