Deutsche Märkte öffnen in 6 Stunden 29 Minuten
Nikkei 225
38.736,02 +89,91 (+0,23%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.189,09 -595,70 (-0,93%) CMC Crypto 200
1.484,16 +16,06 (+1,09%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240607C00119000 | 2024-05-15 11:28AM EDT | 119.00 | 18.62 | 16.70 | 18.30 | 0.00 | - | 1 | 1 | 61.38% |
| IBB240607C00123000 | 2024-05-15 11:28AM EDT | 123.00 | 14.56 | 12.00 | 14.00 | 0.00 | - | - | 1 | 58.74% |
| IBB240607C00124500 | 2024-05-15 12:27PM EDT | 124.50 | 13.30 | 10.50 | 12.30 | 0.00 | - | - | 1 | 50.78% |
| IBB240607C00125000 | 2024-05-20 11:46AM EDT | 125.00 | 12.28 | 10.80 | 11.60 | 0.00 | - | 1 | 3 | 45.90% |
| IBB240607C00127000 | 2024-04-30 2:26PM EDT | 127.00 | 3.60 | 8.80 | 10.90 | 0.00 | - | - | 5 | 58.08% |
| IBB240607C00127500 | 2024-05-14 2:27PM EDT | 127.50 | 8.42 | 8.30 | 10.50 | 0.00 | - | 5 | 16 | 57.52% |
| IBB240607C00128000 | 2024-05-03 10:11AM EDT | 128.00 | 7.00 | 7.90 | 8.20 | 0.00 | - | 2 | 7 | 30.13% |
| IBB240607C00128500 | 2024-04-30 2:11PM EDT | 128.50 | 2.85 | 7.40 | 9.40 | 0.00 | - | - | 24 | 52.59% |
| IBB240607C00129000 | 2024-05-10 11:06AM EDT | 129.00 | 5.98 | 6.90 | 9.00 | 0.00 | - | 2 | 5 | 51.93% |
| IBB240607C00130000 | 2024-05-23 2:18PM EDT | 130.00 | 6.07 | 6.00 | 8.10 | 0.00 | - | 1 | 7 | 49.29% |
| IBB240607C00131500 | 2024-05-14 12:17PM EDT | 131.50 | 4.70 | 4.60 | 4.90 | 0.00 | - | 1 | 5 | 22.95% |
| IBB240607C00132000 | 2024-05-22 10:16AM EDT | 132.00 | 6.70 | 4.20 | 4.80 | 0.00 | - | 11 | 5 | 26.42% |
| IBB240607C00133000 | 2024-05-14 2:27PM EDT | 133.00 | 3.83 | 3.40 | 3.60 | 0.00 | - | 5 | 10 | 20.44% |
| IBB240607C00133500 | 2024-05-24 3:29PM EDT | 133.50 | 3.00 | 3.00 | 3.20 | +3.00 | - | 1 | 2 | 19.75% |
| IBB240607C00134000 | 2024-05-24 2:40PM EDT | 134.00 | 2.85 | 1.75 | 2.80 | -0.05 | -1.72% | 11 | 10 | 18.92% |
| IBB240607C00135000 | 2024-05-23 3:03PM EDT | 135.00 | 2.07 | 1.50 | 2.80 | 0.00 | - | 2 | 23 | 25.03% |
| IBB240607C00135500 | 2024-05-23 3:16PM EDT | 135.50 | 1.87 | 1.75 | 1.85 | +1.87 | - | - | 26 | 17.98% |
| IBB240607C00136000 | 2024-05-22 1:25PM EDT | 136.00 | 3.74 | 1.45 | 1.55 | 0.00 | - | 9 | 12 | 17.41% |
| IBB240607C00136500 | 2024-05-22 2:00PM EDT | 136.50 | 3.04 | 1.20 | 1.35 | +3.04 | - | - | 17 | 17.60% |
| IBB240607C00137000 | 2024-05-22 10:39AM EDT | 137.00 | 1.60 | 1.00 | 1.15 | 0.00 | - | 7 | 9 | 17.58% |
| IBB240607C00137500 | 2024-05-21 12:23PM EDT | 137.50 | 1.39 | 0.85 | 0.95 | +1.39 | - | - | 18 | 17.32% |
| IBB240607C00138000 | 2024-05-24 10:40AM EDT | 138.00 | 0.77 | 0.70 | 0.80 | -0.58 | -42.96% | 2 | 220 | 17.38% |
| IBB240607C00138500 | 2024-05-22 3:45PM EDT | 138.50 | 1.57 | 0.55 | 0.65 | +1.57 | - | - | 2 | 17.19% |
| IBB240607C00139000 | 2024-05-23 3:16PM EDT | 139.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 26 | 4 | 17.38% |
| IBB240607C00139500 | 2024-05-22 12:06PM EDT | 139.50 | 1.25 | 0.35 | 0.45 | +1.25 | - | - | 4 | 17.38% |
| IBB240607C00140000 | 2024-05-23 1:38PM EDT | 140.00 | 0.45 | 0.30 | 0.35 | 0.00 | - | 2 | 19 | 17.14% |
| IBB240607C00141000 | 2024-05-02 12:58PM EDT | 141.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | - | 4 | 17.73% |
| IBB240607C00142000 | 2024-05-23 3:15PM EDT | 142.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 6 | 18.85% |
| IBB240607C00143000 | 2024-05-23 3:03PM EDT | 143.00 | 0.16 | 0.10 | 0.15 | +0.16 | - | - | 4 | 19.53% |
| IBB240607C00144000 | 2024-05-23 1:37PM EDT | 144.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 21.49% |
| IBB240607C00145000 | 2024-05-15 3:13PM EDT | 145.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | - | 5 | 23.44% |
| IBB240607C00146000 | 2024-05-15 3:15PM EDT | 146.00 | 0.18 | 0.05 | 1.40 | 0.00 | - | - | 2 | 48.51% |
| IBB240607C00147000 | 2024-05-22 1:03PM EDT | 147.00 | 0.15 | 0.05 | 0.20 | +0.15 | - | - | 1 | 28.81% |
| IBB240607C00160000 | 2024-05-24 1:23PM EDT | 160.00 | 0.15 | 0.00 | 0.15 | +0.15 | - | 3 | 0 | 48.34% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240607P00113000 | 2024-04-30 11:10AM EDT | 113.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.84% |
| IBB240607P00117000 | 2024-04-29 3:50PM EDT | 117.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.79% |
| IBB240607P00125000 | 2024-05-23 3:11PM EDT | 125.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 6 | 10 | 42.68% |
| IBB240607P00125500 | 2024-05-02 3:22PM EDT | 125.50 | 1.10 | 0.05 | 0.75 | 0.00 | - | - | 1 | 41.26% |
| IBB240607P00126500 | 2024-05-10 9:42AM EDT | 126.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 38.36% |
| IBB240607P00127000 | 2024-05-21 1:31PM EDT | 127.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 2 | 1 | 36.91% |
| IBB240607P00128000 | 2024-05-09 2:10PM EDT | 128.00 | 0.70 | 0.10 | 0.20 | 0.00 | - | 9 | 9 | 22.90% |
| IBB240607P00129000 | 2024-05-10 3:44PM EDT | 129.00 | 0.75 | 0.15 | 0.20 | 0.00 | - | - | 6 | 20.56% |
| IBB240607P00129500 | 2024-04-29 1:02PM EDT | 129.50 | 3.00 | 0.15 | 0.20 | 0.00 | - | - | 1 | 19.34% |
| IBB240607P00130000 | 2024-05-23 3:44PM EDT | 130.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 7 | 19.29% |
| IBB240607P00131500 | 2024-05-24 12:45PM EDT | 131.50 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 21 | 5 | 18.09% |
| IBB240607P00132000 | 2024-05-21 10:31AM EDT | 132.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 2 | 6 | 17.43% |
| IBB240607P00133000 | 2024-05-24 3:59PM EDT | 133.00 | 0.15 | 0.30 | 0.60 | -0.70 | -82.35% | 32 | 15 | 16.38% |
| IBB240607P00133500 | 2024-05-24 1:13PM EDT | 133.50 | 0.60 | 0.65 | 0.70 | +0.60 | - | 6 | 0 | 15.92% |
| IBB240607P00134000 | 2024-05-24 11:51AM EDT | 134.00 | 0.80 | 0.75 | 0.85 | -0.05 | -5.88% | 1 | 104 | 15.82% |
| IBB240607P00135000 | 2024-05-23 9:31AM EDT | 135.00 | 1.00 | 1.10 | 1.20 | 0.00 | - | 1 | 4 | 15.44% |
| IBB240607P00135500 | 2024-05-23 3:48PM EDT | 135.50 | 1.60 | 1.30 | 1.45 | +1.60 | - | - | 1 | 15.64% |
| IBB240607P00136000 | 2024-05-22 3:47PM EDT | 136.00 | 1.00 | 1.55 | 1.65 | +1.00 | - | - | 1 | 15.06% |
| IBB240607P00136500 | 2024-05-21 2:39PM EDT | 136.50 | 1.60 | 1.80 | 1.95 | +1.60 | - | - | 10 | 15.24% |
| IBB240607P00137000 | 2024-05-23 3:44PM EDT | 137.00 | 2.60 | 2.10 | 2.25 | 0.00 | - | 2 | 21 | 15.14% |
| IBB240607P00138000 | 2024-05-23 9:33AM EDT | 138.00 | 2.85 | 2.75 | 2.95 | +2.85 | - | - | 29 | 15.24% |
