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
59.160,41 -530,72 (-0,89%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240517C00110000 | 2024-04-02 10:23AM EDT | 110.00 | 25.00 | 15.30 | 18.60 | 0.00 | - | - | 5 | 68.29% |
| IBB240517C00117000 | 2024-04-22 10:10AM EDT | 117.00 | 9.50 | 10.00 | 10.30 | 0.00 | - | 150 | 17 | 32.79% |
| IBB240517C00119000 | 2024-03-27 9:51AM EDT | 119.00 | 17.61 | 6.70 | 7.60 | 0.00 | - | 1 | 1 | 15.92% |
| IBB240517C00120000 | 2024-04-25 3:55PM EDT | 120.00 | 6.60 | 5.30 | 7.50 | 0.00 | - | 2 | 8 | 27.86% |
| IBB240517C00122000 | 2024-04-25 3:55PM EDT | 122.00 | 5.00 | 5.50 | 5.80 | 0.00 | - | 8 | 8 | 25.59% |
| IBB240517C00123000 | 2024-04-25 3:41PM EDT | 123.00 | 4.30 | 4.80 | 5.00 | 0.00 | - | 12 | 13 | 24.55% |
| IBB240517C00124000 | 2024-04-26 11:48AM EDT | 124.00 | 4.15 | 4.00 | 4.30 | +0.55 | +15.28% | 2 | 73 | 24.07% |
| IBB240517C00125000 | 2024-04-25 11:43AM EDT | 125.00 | 2.60 | 3.30 | 3.60 | 0.00 | - | 3 | 556 | 23.21% |
| IBB240517C00126000 | 2024-04-25 3:54PM EDT | 126.00 | 2.50 | 2.75 | 2.90 | 0.00 | - | 58 | 1,580 | 21.92% |
| IBB240517C00127000 | 2024-04-26 3:56PM EDT | 127.00 | 2.25 | 2.20 | 2.25 | -0.30 | -11.76% | 72 | 772 | 20.58% |
| IBB240517C00128000 | 2024-04-26 12:19PM EDT | 128.00 | 1.95 | 1.70 | 1.80 | +0.40 | +25.81% | 48 | 279 | 20.39% |
| IBB240517C00129000 | 2024-04-25 3:38PM EDT | 129.00 | 1.25 | 1.30 | 1.40 | 0.00 | - | 1 | 319 | 20.07% |
| IBB240517C00130000 | 2024-04-26 3:56PM EDT | 130.00 | 1.00 | 1.00 | 1.10 | +0.10 | +11.11% | 26 | 427 | 20.12% |
| IBB240517C00131000 | 2024-04-26 2:23PM EDT | 131.00 | 0.80 | 0.70 | 0.80 | -0.45 | -36.00% | 6 | 156 | 19.61% |
| IBB240517C00132000 | 2024-04-25 3:39PM EDT | 132.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 44 | 100 | 19.58% |
| IBB240517C00133000 | 2024-04-25 3:54PM EDT | 133.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 15 | 719 | 19.65% |
| IBB240517C00134000 | 2024-04-26 12:28PM EDT | 134.00 | 0.31 | 0.25 | 0.35 | +0.09 | +40.91% | 6 | 331 | 20.02% |
| IBB240517C00135000 | 2024-04-26 1:35PM EDT | 135.00 | 0.24 | 0.15 | 0.25 | +0.04 | +20.00% | 1 | 677 | 19.97% |
| IBB240517C00136000 | 2024-04-23 12:29PM EDT | 136.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 22 | 51 | 20.51% |
| IBB240517C00137000 | 2024-04-26 10:39AM EDT | 137.00 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 6 | 51 | 20.70% |
| IBB240517C00138000 | 2024-04-25 11:30AM EDT | 138.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 30 | 136 | 24.81% |
| IBB240517C00139000 | 2024-04-25 3:30PM EDT | 139.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 122 | 35.30% |
| IBB240517C00140000 | 2024-04-26 10:20AM EDT | 140.00 | 0.30 | 0.00 | 0.30 | +0.23 | +328.57% | 2 | 101 | 29.05% |
| IBB240517C00141000 | 2024-04-23 10:33AM EDT | 141.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 12 | 136 | 38.87% |
| IBB240517C00142000 | 2024-04-18 12:14PM EDT | 142.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 40.60% |
| IBB240517C00143000 | 2024-04-26 11:14AM EDT | 143.00 | 0.40 | 0.00 | 0.30 | +0.27 | +207.69% | 10 | 61 | 33.55% |
| IBB240517C00144000 | 2024-04-26 11:14AM EDT | 144.00 | 0.37 | 0.00 | 0.40 | +0.32 | +640.00% | 10 | 71 | 37.35% |
| IBB240517C00145000 | 2024-04-22 10:47AM EDT | 145.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 3 | 28 | 43.85% |
| IBB240517C00146000 | 2024-04-15 1:11PM EDT | 146.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 6 | 32 | 47.19% |
| IBB240517C00147000 | 2024-04-16 1:16PM EDT | 147.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 26 | 24 | 48.78% |
| IBB240517C00148000 | 2024-04-02 10:14AM EDT | 148.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 6 | 50.34% |
| IBB240517C00150000 | 2024-04-02 10:40AM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 53.37% |
| IBB240517C00151000 | 2024-03-21 11:17AM EDT | 151.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 2 | 54.88% |
| IBB240517C00152000 | 2024-03-25 3:16PM EDT | 152.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 56.35% |
| IBB240517C00155000 | 2024-04-18 11:20AM EDT | 155.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 51.90% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240517P00105000 | 2024-04-01 2:05PM EDT | 105.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.49% |
| IBB240517P00110000 | 2024-04-12 12:44PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 48.17% |
| IBB240517P00112000 | 2024-04-19 3:41PM EDT | 112.00 | 0.27 | 0.05 | 0.45 | 0.00 | - | 2 | 3 | 37.84% |
| IBB240517P00113000 | 2024-04-19 10:25AM EDT | 113.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 30.96% |
| IBB240517P00115000 | 2024-04-25 11:57AM EDT | 115.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 1 | 3 | 25.78% |
| IBB240517P00116000 | 2024-04-19 3:41PM EDT | 116.00 | 0.60 | 0.15 | 0.20 | 0.00 | - | 3 | 22 | 23.93% |
| IBB240517P00117000 | 2024-04-23 10:50AM EDT | 117.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 7 | 7 | 24.37% |
| IBB240517P00118000 | 2024-04-19 3:41PM EDT | 118.00 | 0.85 | 0.30 | 0.35 | 0.00 | - | 2 | 2 | 23.29% |
| IBB240517P00120000 | 2024-04-26 2:39PM EDT | 120.00 | 0.48 | 0.45 | 0.55 | +0.08 | +20.00% | 1 | 21 | 22.10% |
| IBB240517P00121000 | 2024-04-18 10:38AM EDT | 121.00 | 1.20 | 0.55 | 0.65 | 0.00 | - | 1 | 11 | 21.02% |
| IBB240517P00122000 | 2024-04-26 3:41PM EDT | 122.00 | 0.75 | 0.70 | 0.80 | -0.26 | -25.74% | 5 | 54 | 20.26% |
| IBB240517P00123000 | 2024-04-26 3:36PM EDT | 123.00 | 0.95 | 0.95 | 1.05 | +0.24 | +33.80% | 4 | 1,003 | 20.13% |
| IBB240517P00124000 | 2024-04-26 12:45PM EDT | 124.00 | 1.30 | 1.20 | 1.30 | -0.26 | -16.67% | 2 | 204 | 19.51% |
| IBB240517P00125000 | 2024-04-26 3:57PM EDT | 125.00 | 1.56 | 1.50 | 1.60 | -0.54 | -25.71% | 6 | 437 | 18.85% |
| IBB240517P00126000 | 2024-04-26 3:52PM EDT | 126.00 | 1.95 | 1.85 | 2.00 | -0.65 | -25.00% | 131 | 719 | 18.52% |
| IBB240517P00127000 | 2024-04-26 12:41PM EDT | 127.00 | 2.40 | 2.30 | 2.45 | +0.45 | +23.08% | 2 | 761 | 18.02% |
| IBB240517P00128000 | 2024-04-25 11:28AM EDT | 128.00 | 3.90 | 2.85 | 3.00 | 0.00 | - | 2 | 1,084 | 17.75% |
| IBB240517P00129000 | 2024-04-26 2:39PM EDT | 129.00 | 3.41 | 3.40 | 3.60 | +0.97 | +39.75% | 2 | 249 | 17.29% |
| IBB240517P00130000 | 2024-04-23 2:27PM EDT | 130.00 | 2.94 | 4.10 | 4.30 | 0.00 | - | 12 | 197 | 17.07% |
| IBB240517P00131000 | 2024-04-26 12:21PM EDT | 131.00 | 4.80 | 4.80 | 5.10 | +0.95 | +24.68% | 2 | 41 | 17.26% |
| IBB240517P00132000 | 2024-04-25 3:27PM EDT | 132.00 | 6.23 | 4.20 | 5.90 | 0.00 | - | 2 | 176 | 16.85% |
| IBB240517P00133000 | 2024-04-25 3:23PM EDT | 133.00 | 7.08 | 6.50 | 6.80 | 0.00 | - | 2 | 142 | 17.21% |
| IBB240517P00134000 | 2024-04-17 11:50AM EDT | 134.00 | 7.70 | 7.40 | 7.70 | 0.00 | - | 1 | 245 | 17.04% |
| IBB240517P00135000 | 2024-04-26 3:57PM EDT | 135.00 | 8.68 | 6.40 | 9.10 | -1.12 | -11.43% | 1 | 184 | 25.54% |
| IBB240517P00136000 | 2024-04-17 3:51PM EDT | 136.00 | 9.91 | 7.50 | 10.80 | 0.00 | - | 1 | 0 | 36.26% |
| IBB240517P00137000 | 2024-04-08 2:01PM EDT | 137.00 | 5.20 | 10.30 | 12.00 | 0.00 | - | 1 | 0 | 40.63% |
| IBB240517P00138000 | 2024-04-10 9:45AM EDT | 138.00 | 7.10 | 9.40 | 12.60 | 0.00 | - | 7 | 0 | 37.99% |
| IBB240517P00139000 | 2024-04-09 10:25AM EDT | 139.00 | 5.30 | 12.30 | 13.70 | 0.00 | - | 3 | 0 | 41.21% |
| IBB240517P00140000 | 2024-04-16 3:43PM EDT | 140.00 | 13.10 | 13.10 | 15.60 | 0.00 | - | 2 | 0 | 53.56% |
| IBB240517P00141000 | 2024-04-10 10:33AM EDT | 141.00 | 9.30 | 13.50 | 16.30 | 0.00 | - | 1 | 0 | 52.32% |
| IBB240517P00142000 | 2024-04-17 1:57PM EDT | 142.00 | 15.30 | 14.60 | 17.30 | 0.00 | - | 30 | 0 | 54.32% |
| IBB240517P00143000 | 2024-04-17 2:44PM EDT | 143.00 | 15.55 | 15.60 | 16.70 | 0.00 | - | 7 | 0 | 30.52% |
| IBB240517P00144000 | 2024-03-27 12:42PM EDT | 144.00 | 7.10 | 16.80 | 19.30 | 0.00 | - | 24 | 0 | 58.18% |
