Deutsche Märkte schließen in 1 Stunde 32 Minute
DAX
17.949,75 +17,58 (+0,10%) Euro Stoxx 50
4.909,69 -11,53 (-0,23%) Dow Jones 30
38.027,39 +124,10 (+0,33%) Gold
2.299,00 -12,00 (-0,52%) EUR/USD
1,0692 -0,0026 (-0,25%) Bitcoin EUR
54.727,59 +1.111,59 (+2,07%)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:58AM EDT. Markt geöffnet.
Strike:79.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503C00079000 | 2024-04-23 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 994 | 12.50% |
| HYG240510C00079000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 30 | 468 | 11.72% |
| HYG240517C00079000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 128,362 | 3.13% |
| HYG240524C00079000 | 2024-05-01 3:20PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.20 | 0.00 | - | 62 | 613 | 12.84% |
| HYG240531C00079000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| HYG240607C00079000 | 2024-04-25 3:01PM EDT | 2024-06-07 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 1 | 33.69% |
| HYG240621C00079000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.10 | 0.02 | 0.06 | +0.05 | +100.00% | 1 | 112,381 | 6.10% |
| HYG240719C00079000 | 2024-05-02 9:43AM EDT | 2024-07-19 | 0.08 | 0.02 | 0.08 | -0.02 | -20.00% | 18 | 16,895 | 5.27% |
| HYG240816C00079000 | 2024-04-25 11:24AM EDT | 2024-08-16 | 0.10 | 0.06 | 2.18 | 0.00 | - | 1 | 52,054 | 19.68% |
| HYG240920C00079000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 0.23 | 0.09 | 0.75 | 0.00 | - | 108 | 13,519 | 8.99% |
| HYG241018C00079000 | 2024-05-01 3:56PM EDT | 2024-10-18 | 0.24 | 0.00 | 1.99 | 0.00 | - | 5 | 274 | 14.66% |
| HYG241115C00079000 | 2024-04-25 11:45AM EDT | 2024-11-15 | 0.30 | 0.10 | 1.31 | 0.00 | - | 6 | 36 | 10.39% |
| HYG241220C00079000 | 2024-04-25 11:44AM EDT | 2024-12-20 | 0.38 | 0.01 | 2.58 | 0.00 | - | 5 | 75 | 15.02% |
| HYG250117C00079000 | 2024-04-18 10:02AM EDT | 2025-01-17 | 0.42 | 0.27 | 2.68 | 0.00 | - | 3 | 871 | 14.59% |
| HYG250221C00079000 | 2024-04-18 3:02PM EDT | 2025-02-21 | 0.65 | 0.03 | 4.65 | 0.00 | - | - | 32 | 20.94% |
| HYG250321C00079000 | 2024-04-18 3:05PM EDT | 2025-03-21 | 0.73 | 0.00 | 4.70 | 0.00 | - | - | 3 | 20.19% |
| HYG260116C00079000 | 2024-03-15 9:30AM EDT | 2026-01-16 | 1.52 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 15.28% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240517P00079000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 2.18 | 0.53 | 4.45 | 0.00 | - | 35 | 0 | 46.22% |
| HYG240621P00079000 | 2023-11-02 10:21AM EDT | 2024-06-21 | 6.23 | 1.55 | 6.50 | 0.00 | - | 1 | 0 | 44.23% |
| HYG240719P00079000 | 2024-04-11 1:45PM EDT | 2024-07-19 | 3.00 | 0.77 | 4.55 | 0.00 | - | 1 | 5 | 21.53% |
| HYG240816P00079000 | 2024-02-27 1:13PM EDT | 2024-08-16 | 2.89 | 0.00 | 4.80 | 0.00 | - | - | 0 | 20.08% |
| HYG241220P00079000 | 2024-04-15 11:38AM EDT | 2024-12-20 | 4.50 | 1.90 | 5.85 | 0.00 | - | - | 0 | 18.01% |
| HYG250117P00079000 | 2023-09-19 2:46PM EDT | 2025-01-17 | 6.80 | 7.50 | 12.50 | 0.00 | - | - | 1 | 42.87% |
