Deutsche Märkte schließen in 7 Stunden 45 Minuten
DAX
17.903,02 -29,15 (-0,16%) Euro Stoxx 50
4.893,27 -27,95 (-0,57%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.320,00 +9,00 (+0,39%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
53.770,52 +22,32 (+0,04%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510C00120000 | 2024-04-25 11:34AM EDT | 120.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBB240510C00122000 | 2024-04-23 3:50PM EDT | 122.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBB240510C00123000 | 2024-05-01 10:34AM EDT | 123.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBB240510C00124000 | 2024-04-15 10:46AM EDT | 124.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBB240510C00125000 | 2024-04-22 1:25PM EDT | 125.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240510C00126000 | 2024-04-30 2:56PM EDT | 126.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBB240510C00127000 | 2024-04-30 2:13PM EDT | 127.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240510C00128000 | 2024-05-01 2:31PM EDT | 128.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBB240510C00129000 | 2024-05-01 2:45PM EDT | 129.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240510C00130000 | 2024-05-01 3:43PM EDT | 130.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| IBB240510C00131000 | 2024-05-01 9:52AM EDT | 131.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IBB240510C00132000 | 2024-04-30 3:13PM EDT | 132.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBB240510C00132500 | 2024-05-01 3:09PM EDT | 132.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IBB240510C00133000 | 2024-05-01 3:59PM EDT | 133.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IBB240510C00133500 | 2024-04-25 9:45AM EDT | 133.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240510C00134000 | 2024-04-29 11:13AM EDT | 134.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| IBB240510C00134500 | 2024-04-09 12:12PM EDT | 134.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IBB240510C00135000 | 2024-05-01 3:51PM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| IBB240510C00135500 | 2024-05-01 2:47PM EDT | 135.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| IBB240510C00136000 | 2024-05-01 2:30PM EDT | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBB240510C00137000 | 2024-05-01 2:32PM EDT | 137.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IBB240510C00137500 | 2024-05-01 2:34PM EDT | 137.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IBB240510C00138500 | 2024-05-01 2:44PM EDT | 138.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IBB240510C00139000 | 2024-04-18 9:30AM EDT | 139.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IBB240510C00139500 | 2024-04-12 3:18PM EDT | 139.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240510C00140000 | 2024-04-19 12:29PM EDT | 140.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBB240510C00141000 | 2024-04-10 9:44AM EDT | 141.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IBB240510C00143000 | 2024-04-23 11:38AM EDT | 143.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510P00105000 | 2024-04-08 12:30PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IBB240510P00115000 | 2024-04-26 2:10PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IBB240510P00116000 | 2024-04-29 2:18PM EDT | 116.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBB240510P00118000 | 2024-04-29 2:20PM EDT | 118.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IBB240510P00119000 | 2024-04-29 12:09PM EDT | 119.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IBB240510P00120000 | 2024-05-01 12:00PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240510P00121000 | 2024-04-29 2:20PM EDT | 121.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| IBB240510P00122000 | 2024-04-17 12:50PM EDT | 122.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IBB240510P00123000 | 2024-05-01 10:36AM EDT | 123.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IBB240510P00124000 | 2024-04-30 10:39AM EDT | 124.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240510P00125000 | 2024-05-01 12:00PM EDT | 125.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBB240510P00126000 | 2024-04-25 1:47PM EDT | 126.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBB240510P00127000 | 2024-05-01 3:42PM EDT | 127.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IBB240510P00128000 | 2024-05-01 3:52PM EDT | 128.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IBB240510P00129000 | 2024-05-01 3:59PM EDT | 129.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| IBB240510P00130000 | 2024-04-30 10:12AM EDT | 130.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240510P00131000 | 2024-04-29 12:13PM EDT | 131.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBB240510P00132000 | 2024-05-01 10:33AM EDT | 132.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBB240510P00132500 | 2024-05-01 10:33AM EDT | 132.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240510P00133000 | 2024-04-11 1:37PM EDT | 133.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IBB240510P00135000 | 2024-04-03 12:59PM EDT | 135.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240510P00137500 | 2024-04-09 2:47PM EDT | 137.50 | 4.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBB240510P00140000 | 2024-04-03 12:59PM EDT | 140.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240510P00145000 | 2024-04-09 9:57AM EDT | 145.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
