Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.163,63 +260,34 (+0,69%) Bitcoin EUR
55.107,51 +1.822,48 (+3,42%) CMC Crypto 200
1.274,76 +4,01 (+0,32%) Nasdaq Compositive
15.819,63 +214,15 (+1,37%) S&P 500
5.057,60 +39,21 (+0,78%)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:36PM EDT. Markt geöffnet.
Strike:80.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503C00080000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 50 | 694 | 30.47% |
| HYG240510C00080000 | 2024-05-02 2:52PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.11 | -0.02 | -50.00% | 2 | 493 | 20.51% |
| HYG240517C00080000 | 2024-04-30 1:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 83,724 | 10.74% |
| HYG240524C00080000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | 0.00 | - | 15 | 394 | 8.99% |
| HYG240531C00080000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 655 | 8.50% |
| HYG240621C00080000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 2 | 58,488 | 7.18% |
| HYG240719C00080000 | 2024-05-02 10:16AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.06 | 0.00 | - | 20 | 70,968 | 6.01% |
| HYG240816C00080000 | 2024-05-02 9:35AM EDT | 2024-08-16 | 0.09 | 0.04 | 0.11 | +0.04 | +80.00% | 21 | 15,367 | 5.96% |
| HYG240920C00080000 | 2024-05-01 3:51PM EDT | 2024-09-20 | 0.13 | 0.09 | 0.19 | 0.00 | - | 26 | 6,410 | 6.03% |
| HYG241018C00080000 | 2024-05-01 11:59AM EDT | 2024-10-18 | 0.11 | 0.08 | 0.18 | 0.00 | - | 2 | 124 | 5.42% |
| HYG241115C00080000 | 2024-03-11 11:29AM EDT | 2024-11-15 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 27.55% |
| HYG241220C00080000 | 2024-02-23 10:30AM EDT | 2024-12-20 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 25.39% |
| HYG250117C00080000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 0.63 | 0.01 | 1.03 | 0.00 | - | 1 | 176 | 8.81% |
| HYG250221C00080000 | 2024-04-18 9:30AM EDT | 2025-02-21 | 1.01 | 0.01 | 2.08 | 0.00 | - | 2 | 3 | 12.43% |
| HYG250620C00080000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 0.97 | 0.31 | 2.28 | +0.22 | +29.33% | 1 | 463 | 11.15% |
| HYG260116C00080000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 1.12 | 0.68 | 1.22 | 0.00 | - | 3 | 300 | 6.23% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240517P00080000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 3.15 | 2.99 | 3.55 | 0.00 | - | 289 | 0 | 18.56% |
| HYG240621P00080000 | 2024-03-20 2:27PM EDT | 2024-06-21 | 2.83 | 2.00 | 6.95 | 0.00 | - | 1 | 30 | 43.79% |
| HYG240719P00080000 | 2024-04-09 9:30AM EDT | 2024-07-19 | 3.90 | 2.82 | 4.25 | 0.00 | - | 1 | 5 | 15.05% |
| HYG240920P00080000 | 2024-04-22 1:25PM EDT | 2024-09-20 | 4.50 | 3.40 | 4.75 | 0.00 | - | 200 | 948 | 14.21% |
| HYG241220P00080000 | 2023-11-29 4:06PM EDT | 2024-12-20 | 6.53 | 2.50 | 7.50 | 0.00 | - | - | 10 | 22.77% |
| HYG250117P00080000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 5.35 | 3.60 | 5.75 | 0.00 | - | 1 | 12 | 14.60% |
| HYG250620P00080000 | 2023-08-18 9:30AM EDT | 2025-06-20 | 9.35 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 27.83% |
| HYG260116P00080000 | 2024-05-01 12:58PM EDT | 2026-01-16 | 7.94 | 5.10 | 8.60 | 0.00 | - | 1 | 119 | 16.69% |
