Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.452,68 +768,80 (+1,31%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240503C00120000 | 2024-04-19 11:33AM EDT | 120.00 | 5.40 | 6.60 | 6.90 | 0.00 | - | 1 | 1 | 37.50% |
| IBB240503C00125000 | 2024-04-25 10:25AM EDT | 125.00 | 1.75 | 2.35 | 2.50 | 0.00 | - | 1 | 13 | 25.64% |
| IBB240503C00126000 | 2024-04-26 10:28AM EDT | 126.00 | 1.78 | 1.70 | 1.85 | +0.66 | +58.93% | 15 | 41 | 24.66% |
| IBB240503C00127000 | 2024-04-26 2:39PM EDT | 127.00 | 1.35 | 1.15 | 1.30 | -0.91 | -40.27% | 9 | 29 | 23.78% |
| IBB240503C00128000 | 2024-04-26 3:55PM EDT | 128.00 | 0.80 | 0.75 | 0.85 | -0.10 | -11.11% | 16 | 59 | 22.80% |
| IBB240503C00129000 | 2024-04-26 2:49PM EDT | 129.00 | 0.60 | 0.40 | 0.55 | +0.25 | +71.43% | 15 | 88 | 22.61% |
| IBB240503C00130000 | 2024-04-26 2:01PM EDT | 130.00 | 0.35 | 0.25 | 0.35 | +0.15 | +75.00% | 3 | 294 | 22.75% |
| IBB240503C00131000 | 2024-04-24 3:25PM EDT | 131.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 5 | 28 | 22.41% |
| IBB240503C00132000 | 2024-04-24 9:39AM EDT | 132.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 4 | 25 | 23.98% |
| IBB240503C00132500 | 2024-04-25 12:50PM EDT | 132.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 20 | 25.59% |
| IBB240503C00133000 | 2024-04-25 3:30PM EDT | 133.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 23 | 27.15% |
| IBB240503C00133500 | 2024-04-22 10:52AM EDT | 133.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 46.00% |
| IBB240503C00134000 | 2024-04-23 9:47AM EDT | 134.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 47.97% |
| IBB240503C00134500 | 2024-04-11 2:57PM EDT | 134.50 | 1.73 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 49.90% |
| IBB240503C00135000 | 2024-04-18 2:34PM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 51.81% |
| IBB240503C00135500 | 2024-04-16 2:28PM EDT | 135.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 53.66% |
| IBB240503C00136000 | 2024-04-17 3:22PM EDT | 136.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 10 | 18 | 52.93% |
| IBB240503C00137000 | 2024-04-16 3:49PM EDT | 137.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 59.13% |
| IBB240503C00137500 | 2024-04-15 11:47AM EDT | 137.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 60.89% |
| IBB240503C00138000 | 2024-04-15 11:48AM EDT | 138.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.27% |
| IBB240503C00138500 | 2024-04-22 10:06AM EDT | 138.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 52.83% |
| IBB240503C00139500 | 2024-04-22 10:06AM EDT | 139.50 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 55.86% |
| IBB240503C00140000 | 2024-04-08 9:30AM EDT | 140.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 57.37% |
| IBB240503C00141500 | 2024-04-05 11:20AM EDT | 141.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 61.77% |
| IBB240503C00142000 | 2024-03-25 11:45AM EDT | 142.00 | 1.09 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 63.18% |
| IBB240503C00142500 | 2024-04-05 11:20AM EDT | 142.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 64.65% |
| IBB240503C00144000 | 2024-03-25 11:45AM EDT | 144.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 68.85% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240503P00116000 | 2024-04-22 10:24AM EDT | 116.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 52.25% |
| IBB240503P00117000 | 2024-04-26 10:35AM EDT | 117.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 15 | 37 | 35.65% |
| IBB240503P00118000 | 2024-04-26 2:03PM EDT | 118.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 18 | 65 | 32.42% |
| IBB240503P00119000 | 2024-04-26 2:03PM EDT | 119.00 | 0.08 | 0.05 | 0.10 | -0.08 | -50.00% | 111 | 50 | 29.30% |
| IBB240503P00120000 | 2024-04-26 2:01PM EDT | 120.00 | 0.14 | 0.10 | 0.15 | -0.07 | -33.33% | 65 | 35 | 28.52% |
| IBB240503P00121000 | 2024-04-26 10:36AM EDT | 121.00 | 0.21 | 0.10 | 0.20 | -0.09 | -30.00% | 24 | 48 | 26.91% |
| IBB240503P00122000 | 2024-04-26 10:37AM EDT | 122.00 | 0.30 | 0.20 | 0.25 | +0.12 | +66.67% | 33 | 38 | 24.76% |
| IBB240503P00123000 | 2024-04-26 10:38AM EDT | 123.00 | 0.40 | 0.30 | 0.45 | -0.55 | -57.89% | 69 | 114 | 25.64% |
| IBB240503P00124000 | 2024-04-26 2:16PM EDT | 124.00 | 0.47 | 0.45 | 0.55 | -0.30 | -38.96% | 8 | 45 | 23.00% |
| IBB240503P00125000 | 2024-04-26 3:52PM EDT | 125.00 | 0.76 | 0.70 | 0.80 | -0.34 | -30.91% | 19 | 44 | 22.12% |
| IBB240503P00126000 | 2024-04-26 2:51PM EDT | 126.00 | 1.02 | 1.05 | 1.20 | -1.28 | -55.65% | 27 | 43 | 22.17% |
| IBB240503P00127000 | 2024-04-26 2:17PM EDT | 127.00 | 1.45 | 1.50 | 1.65 | -0.85 | -36.96% | 3 | 33 | 21.29% |
| IBB240503P00128000 | 2024-04-24 9:58AM EDT | 128.00 | 1.25 | 2.10 | 2.25 | 0.00 | - | 14 | 27 | 20.95% |
| IBB240503P00129000 | 2024-04-24 10:17AM EDT | 129.00 | 1.65 | 2.40 | 2.95 | 0.00 | - | 1 | 58 | 20.46% |
| IBB240503P00130000 | 2024-04-25 10:33AM EDT | 130.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 1 | 31 | 21.29% |
| IBB240503P00131000 | 2024-04-24 3:54PM EDT | 131.00 | 3.40 | 4.30 | 4.70 | 0.00 | - | 4 | 21 | 22.12% |
| IBB240503P00131500 | 2024-04-23 2:44PM EDT | 131.50 | 3.22 | 4.90 | 5.20 | 0.00 | - | 2 | 4 | 23.83% |
| IBB240503P00132000 | 2024-04-25 3:27PM EDT | 132.00 | 6.03 | 5.40 | 5.70 | 0.00 | - | 2 | 41 | 25.49% |
| IBB240503P00132500 | 2024-04-23 10:03AM EDT | 132.50 | 4.45 | 5.70 | 6.10 | 0.00 | - | 20 | 15 | 22.75% |
| IBB240503P00133000 | 2024-04-25 3:23PM EDT | 133.00 | 6.98 | 4.50 | 6.60 | 0.00 | - | 2 | 18 | 24.22% |
| IBB240503P00133500 | 2024-04-23 10:19AM EDT | 133.50 | 5.16 | 6.80 | 7.10 | 0.00 | - | 7 | 0 | 25.68% |
| IBB240503P00134000 | 2024-04-23 10:22AM EDT | 134.00 | 5.66 | 7.30 | 7.60 | 0.00 | - | 1 | 4 | 27.05% |
| IBB240503P00134500 | 2024-04-19 1:49PM EDT | 134.50 | 10.08 | 5.90 | 8.20 | 0.00 | - | 3 | 3 | 33.40% |
| IBB240503P00135000 | 2024-04-19 1:59PM EDT | 135.00 | 10.80 | 6.50 | 8.60 | 0.00 | - | 5 | 5 | 29.79% |
| IBB240503P00135500 | 2024-04-22 10:46AM EDT | 135.50 | 9.74 | 7.50 | 9.50 | 0.00 | - | 4 | 0 | 46.78% |
| IBB240503P00136000 | 2024-04-12 2:44PM EDT | 136.00 | 6.80 | 9.30 | 9.90 | 0.00 | - | 3 | 0 | 45.41% |
| IBB240503P00137500 | 2024-03-28 3:30PM EDT | 137.50 | 2.42 | 9.20 | 11.10 | 0.00 | - | 3 | 0 | 36.33% |
| IBB240503P00138000 | 2024-04-11 1:20PM EDT | 138.00 | 5.80 | 9.40 | 11.60 | 0.00 | - | - | 0 | 37.70% |
| IBB240503P00141500 | 2024-03-28 2:50PM EDT | 141.50 | 4.80 | 13.00 | 15.20 | 0.00 | - | 26 | 0 | 53.13% |
