Deutsche Märkte öffnen in 4 Stunden 17 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.513,41 +2.166,40 (+4,06%) CMC Crypto 200
1.285,42 +14,68 (+1,15%) 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:78.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503C00078000 | 2024-05-01 3:01PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.08 | 0.00 | - | 50 | 50 | 28.13% |
| HYG240510C00078000 | 2024-05-01 10:18AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 13.97% |
| HYG240517C00078000 | 2024-05-02 3:23PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.08 | +0.03 | +75.00% | 11 | 140,141 | 7.28% |
| HYG240524C00078000 | 2024-05-02 10:00AM EDT | 2024-05-24 | 0.13 | 0.00 | 4.80 | +0.05 | +62.50% | 1 | 7 | 71.31% |
| HYG240531C00078000 | 2024-04-23 3:30PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.18 | 0.00 | - | 23 | 22 | 7.01% |
| HYG240621C00078000 | 2024-05-02 2:49PM EDT | 2024-06-21 | 0.18 | 0.05 | 0.25 | +0.06 | +50.00% | 7 | 83,111 | 6.15% |
| HYG240719C00078000 | 2024-05-02 3:11PM EDT | 2024-07-19 | 0.23 | 0.00 | 4.80 | 0.00 | - | 105 | 45,336 | 37.87% |
| HYG240816C00078000 | 2024-05-02 1:17PM EDT | 2024-08-16 | 0.38 | 0.00 | 4.80 | +0.08 | +26.67% | 50 | 11,747 | 32.48% |
| HYG240920C00078000 | 2024-05-02 1:14PM EDT | 2024-09-20 | 0.44 | 0.10 | 0.57 | +0.15 | +51.72% | 20 | 26,754 | 5.62% |
| HYG241018C00078000 | 2024-04-25 3:13PM EDT | 2024-10-18 | 0.57 | 0.00 | 4.80 | 0.00 | - | - | 1 | 25.72% |
| HYG241115C00078000 | 2023-12-29 10:30AM EDT | 2024-11-15 | 2.05 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 24.71% |
| HYG241220C00078000 | 2024-03-21 9:33AM EDT | 2024-12-20 | 1.83 | 0.00 | 4.80 | 0.00 | - | 5 | 30 | 21.95% |
| HYG250117C00078000 | 2024-04-09 11:21AM EDT | 2025-01-17 | 1.04 | 0.00 | 1.00 | 0.00 | - | 2 | 153 | 5.91% |
| HYG250221C00078000 | 2024-05-02 9:30AM EDT | 2025-02-21 | 1.11 | 0.00 | 5.00 | -0.66 | -37.29% | 1 | 1 | 20.19% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240510P00078000 | 2024-04-01 9:30AM EDT | 2024-05-10 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HYG240517P00078000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 1.47 | 0.00 | 2.75 | 0.00 | - | 112 | 45 | 33.11% |
| HYG240621P00078000 | 2024-05-02 3:07PM EDT | 2024-06-21 | 1.56 | 0.00 | 4.80 | -0.50 | -24.27% | 2 | 338 | 36.35% |
| HYG240719P00078000 | 2024-04-19 1:00PM EDT | 2024-07-19 | 2.58 | 0.05 | 5.00 | 0.00 | - | 69 | 1,260 | 30.53% |
| HYG240816P00078000 | 2024-05-02 3:07PM EDT | 2024-08-16 | 1.89 | 0.05 | 5.00 | +0.27 | +16.67% | 5 | 5 | 26.18% |
| HYG240920P00078000 | 2024-04-17 3:07PM EDT | 2024-09-20 | 3.03 | 0.60 | 5.00 | 0.00 | - | 1 | 5,001 | 22.71% |
| HYG241018P00078000 | 2024-04-30 2:55PM EDT | 2024-10-18 | 2.85 | 0.00 | 4.80 | 0.00 | - | 1 | 161 | 19.79% |
| HYG241115P00078000 | 2024-04-17 10:34AM EDT | 2024-11-15 | 3.34 | 0.05 | 5.00 | 0.00 | - | 1 | 0 | 19.21% |
| HYG241220P00078000 | 2024-04-15 11:33AM EDT | 2024-12-20 | 3.75 | 0.50 | 5.45 | 0.00 | - | - | 0 | 19.56% |
| HYG250117P00078000 | 2024-04-10 11:55AM EDT | 2025-01-17 | 3.33 | 0.55 | 5.50 | 0.00 | - | 2 | 2 | 18.67% |
