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
59.309,55 +606,07 (+1,03%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240621C00070000 | 2023-09-11 12:58PM EDT | 70.00 | 59.95 | 55.00 | 56.10 | 0.00 | - | 1 | 1 | 0.00% |
| IBB240621C00085000 | 2024-01-04 1:44PM EDT | 85.00 | 53.25 | 48.70 | 53.40 | 0.00 | - | 17 | 80 | 157.20% |
| IBB240621C00090000 | 2024-02-12 1:48PM EDT | 90.00 | 46.50 | 47.10 | 51.00 | 0.00 | - | 3 | 3 | 165.21% |
| IBB240621C00095000 | 2023-12-14 11:54AM EDT | 95.00 | 40.07 | 42.40 | 46.50 | 0.00 | - | 5 | 0 | 153.05% |
| IBB240621C00100000 | 2024-04-24 2:38PM EDT | 100.00 | 28.10 | 25.40 | 29.30 | 0.00 | - | 15 | 21 | 66.16% |
| IBB240621C00105000 | 2024-01-30 10:30AM EDT | 105.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| IBB240621C00108000 | 2024-02-27 4:14PM EDT | 108.00 | 34.75 | 28.70 | 31.90 | 0.00 | - | 1 | 20 | 109.47% |
| IBB240621C00109000 | 2023-11-09 11:10AM EDT | 109.00 | 14.80 | 19.30 | 19.60 | 0.00 | - | - | 10 | 43.92% |
| IBB240621C00110000 | 2024-03-04 1:58PM EDT | 110.00 | 30.49 | 23.00 | 26.80 | 0.00 | - | 2 | 4 | 83.83% |
| IBB240621C00111000 | 2023-11-13 12:39PM EDT | 111.00 | 11.30 | 23.90 | 25.30 | 0.00 | - | - | 6 | 85.62% |
| IBB240621C00112000 | 2023-12-01 11:10AM EDT | 112.00 | 14.60 | 26.50 | 29.00 | 0.00 | - | 35 | 35 | 107.37% |
| IBB240621C00113000 | 2023-12-13 12:37PM EDT | 113.00 | 19.80 | 25.00 | 29.10 | 0.00 | - | - | 1 | 106.38% |
| IBB240621C00114000 | 2023-12-12 4:27PM EDT | 114.00 | 17.40 | 24.10 | 28.10 | 0.00 | - | 1 | 4 | 103.97% |
| IBB240621C00115000 | 2024-04-18 9:48AM EDT | 115.00 | 11.77 | 12.60 | 13.20 | 0.00 | - | 6 | 16 | 30.55% |
| IBB240621C00116000 | 2023-12-08 11:07AM EDT | 116.00 | 14.80 | 23.70 | 25.40 | 0.00 | - | - | 11 | 101.05% |
| IBB240621C00118000 | 2024-02-21 3:20PM EDT | 118.00 | 19.32 | 18.30 | 21.30 | 0.00 | - | 7 | 7 | 80.53% |
| IBB240621C00119000 | 2024-04-24 12:37PM EDT | 119.00 | 10.40 | 9.40 | 9.80 | 0.00 | - | 7 | 18 | 27.49% |
| IBB240621C00120000 | 2024-04-24 12:36PM EDT | 120.00 | 9.60 | 8.60 | 8.90 | 0.00 | - | 3 | 23 | 26.20% |
| IBB240621C00121000 | 2024-04-23 3:55PM EDT | 121.00 | 9.40 | 6.60 | 8.20 | 0.00 | - | 3 | 25 | 26.00% |
| IBB240621C00122000 | 2024-04-25 12:10PM EDT | 122.00 | 6.30 | 7.00 | 7.40 | 0.00 | - | 11 | 46 | 25.09% |
| IBB240621C00123000 | 2024-04-25 1:07PM EDT | 123.00 | 6.00 | 6.10 | 6.60 | 0.00 | - | 11 | 56 | 24.06% |
| IBB240621C00124000 | 2024-04-25 12:36PM EDT | 124.00 | 5.20 | 5.60 | 5.90 | 0.00 | - | 22 | 1,230 | 23.45% |
| IBB240621C00125000 | 2024-04-25 11:49AM EDT | 125.00 | 4.90 | 5.00 | 5.30 | +0.60 | +13.95% | 1 | 261 | 23.19% |
| IBB240621C00126000 | 2024-04-26 9:30AM EDT | 126.00 | 3.97 | 4.30 | 4.60 | -0.13 | -3.17% | 1 | 63 | 22.25% |
| IBB240621C00127000 | 2024-04-26 10:02AM EDT | 127.00 | 3.70 | 3.80 | 4.00 | -1.30 | -26.00% | 7 | 31 | 21.66% |
| IBB240621C00128000 | 2024-04-26 10:17AM EDT | 128.00 | 3.40 | 3.20 | 3.40 | +0.50 | +17.24% | 9 | 141 | 20.86% |
| IBB240621C00129000 | 2024-04-24 12:24PM EDT | 129.00 | 3.70 | 2.80 | 2.95 | 0.00 | - | 9 | 116 | 20.64% |
| IBB240621C00130000 | 2024-04-26 3:30PM EDT | 130.00 | 2.49 | 2.35 | 2.50 | +0.34 | +15.81% | 1 | 444 | 20.21% |
| IBB240621C00131000 | 2024-04-25 10:30AM EDT | 131.00 | 1.74 | 2.00 | 2.15 | 0.00 | - | 1 | 680 | 20.11% |
| IBB240621C00132000 | 2024-04-25 1:13PM EDT | 132.00 | 1.55 | 1.65 | 1.75 | 0.00 | - | 1 | 162 | 19.50% |
| IBB240621C00133000 | 2024-04-26 3:56PM EDT | 133.00 | 1.35 | 1.35 | 1.45 | +0.05 | +3.85% | 1 | 722 | 19.24% |
| IBB240621C00134000 | 2024-04-25 3:40PM EDT | 134.00 | 1.10 | 1.10 | 1.20 | 0.00 | - | 120 | 380 | 19.06% |
| IBB240621C00135000 | 2024-04-26 11:07AM EDT | 135.00 | 0.95 | 0.90 | 1.00 | +0.05 | +5.56% | 9 | 397 | 19.01% |
| IBB240621C00136000 | 2024-04-25 12:03PM EDT | 136.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 2 | 429 | 18.74% |
| IBB240621C00140000 | 2024-04-26 2:42PM EDT | 140.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 10 | 1,187 | 19.26% |
| IBB240621C00145000 | 2024-04-23 2:26PM EDT | 145.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 1 | 531 | 28.17% |
| IBB240621C00150000 | 2024-04-26 2:18PM EDT | 150.00 | 0.10 | 0.05 | 0.20 | +0.01 | +11.11% | 10 | 1,195 | 24.71% |
| IBB240621C00155000 | 2024-04-11 3:43PM EDT | 155.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2,414 | 37.48% |
| IBB240621C00160000 | 2024-04-24 3:48PM EDT | 160.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 41.70% |
| IBB240621C00161000 | 2024-03-11 11:18AM EDT | 161.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| IBB240621C00162000 | 2024-03-25 9:30AM EDT | 162.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 12.50% |
| IBB240621C00163000 | 2024-01-16 3:06PM EDT | 163.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 30 | 81 | 38.60% |
| IBB240621C00164000 | 2024-01-24 11:08AM EDT | 164.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | - | 10 | 39.31% |
| IBB240621C00165000 | 2024-03-15 12:04PM EDT | 165.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 41.85% |
| IBB240621C00170000 | 2024-03-14 1:37PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 28 | 49.46% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240621P00060000 | 2024-03-21 2:29PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 101.27% |
| IBB240621P00080000 | 2024-02-09 4:28PM EDT | 80.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 74.02% |
| IBB240621P00085000 | 2023-11-30 1:46PM EDT | 85.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 52.34% |
| IBB240621P00090000 | 2023-12-13 3:14PM EDT | 90.00 | 1.18 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 45.75% |
| IBB240621P00095000 | 2024-02-06 3:10PM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 51.56% |
| IBB240621P00100000 | 2024-02-29 10:30AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 92 | 44.14% |
| IBB240621P00105000 | 2024-04-22 1:39PM EDT | 105.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 671 | 36.89% |
| IBB240621P00108000 | 2024-04-22 11:16AM EDT | 108.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 16 | 26.95% |
| IBB240621P00109000 | 2023-12-13 4:02PM EDT | 109.00 | 1.30 | 0.55 | 0.70 | 0.00 | - | 3 | 11 | 30.59% |
| IBB240621P00110000 | 2024-04-23 2:53PM EDT | 110.00 | 0.28 | 0.30 | 0.40 | 0.00 | - | 1 | 328 | 25.24% |
| IBB240621P00111000 | 2024-04-19 12:39PM EDT | 111.00 | 0.66 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 24.68% |
| IBB240621P00112000 | 2024-04-19 2:33PM EDT | 112.00 | 0.79 | 0.40 | 0.50 | 0.00 | - | 2 | 11 | 24.02% |
| IBB240621P00113000 | 2024-03-15 12:04PM EDT | 113.00 | 0.41 | 0.50 | 0.60 | 0.00 | - | 7 | 19 | 23.88% |
| IBB240621P00114000 | 2024-04-19 1:27PM EDT | 114.00 | 1.00 | 0.50 | 0.65 | 0.00 | - | 3 | 36 | 23.05% |
| IBB240621P00115000 | 2024-04-23 3:47PM EDT | 115.00 | 0.53 | 0.60 | 0.70 | 0.00 | - | 5 | 176 | 22.14% |
| IBB240621P00116000 | 2024-04-19 11:02AM EDT | 116.00 | 1.21 | 0.70 | 0.80 | 0.00 | - | 2 | 44 | 21.66% |
| IBB240621P00117000 | 2024-04-25 11:29AM EDT | 117.00 | 1.20 | 0.85 | 0.95 | 0.00 | - | 1 | 14 | 21.45% |
| IBB240621P00118000 | 2024-04-25 1:53PM EDT | 118.00 | 1.17 | 0.95 | 1.05 | 0.00 | - | 1 | 49 | 20.69% |
| IBB240621P00119000 | 2024-04-24 11:43AM EDT | 119.00 | 1.05 | 1.10 | 1.25 | 0.00 | - | 1 | 13 | 20.56% |
| IBB240621P00120000 | 2024-04-26 3:57PM EDT | 120.00 | 1.34 | 1.30 | 1.40 | +0.14 | +11.67% | 1 | 35,123 | 19.90% |
| IBB240621P00121000 | 2024-04-12 12:43PM EDT | 121.00 | 1.45 | 1.50 | 1.60 | 0.00 | - | 1 | 1,223 | 19.41% |
| IBB240621P00122000 | 2024-04-26 9:44AM EDT | 122.00 | 2.00 | 1.65 | 2.00 | -0.50 | -20.00% | 3 | 20,307 | 19.93% |
| IBB240621P00123000 | 2024-04-25 1:53PM EDT | 123.00 | 2.32 | 2.00 | 2.10 | 0.00 | - | 1 | 7 | 18.53% |
| IBB240621P00124000 | 2024-04-16 3:10PM EDT | 124.00 | 2.70 | 2.30 | 2.40 | 0.00 | - | 7 | 40 | 18.08% |
| IBB240621P00125000 | 2024-04-25 12:18PM EDT | 125.00 | 3.40 | 2.60 | 2.75 | 0.00 | - | 3 | 163 | 17.69% |
| IBB240621P00126000 | 2024-04-24 9:42AM EDT | 126.00 | 2.25 | 3.00 | 3.20 | 0.00 | - | 10 | 3,669 | 17.60% |
| IBB240621P00127000 | 2024-04-26 12:07PM EDT | 127.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 140 | 17.02% |
| IBB240621P00128000 | 2024-04-26 12:04PM EDT | 128.00 | 4.00 | 3.80 | 4.10 | +0.90 | +29.03% | 1 | 378 | 16.70% |
| IBB240621P00129000 | 2024-04-25 9:41AM EDT | 129.00 | 5.10 | 4.40 | 4.60 | 0.00 | - | 3 | 21 | 16.13% |
| IBB240621P00130000 | 2024-04-26 3:57PM EDT | 130.00 | 5.16 | 5.00 | 5.20 | +0.66 | +14.67% | 1 | 3,367 | 15.81% |
| IBB240621P00131000 | 2024-04-24 12:52PM EDT | 131.00 | 5.26 | 5.00 | 5.90 | 0.00 | - | 1 | 53 | 15.78% |
| IBB240621P00132000 | 2024-04-15 3:18PM EDT | 132.00 | 6.43 | 4.30 | 6.70 | 0.00 | - | 1 | 4,208 | 16.11% |
| IBB240621P00133000 | 2024-04-26 9:46AM EDT | 133.00 | 7.50 | 6.60 | 7.30 | -0.78 | -9.42% | 49 | 363 | 14.84% |
| IBB240621P00134000 | 2024-04-22 9:45AM EDT | 134.00 | 9.50 | 7.60 | 8.10 | 0.00 | - | 52 | 329 | 14.58% |
| IBB240621P00135000 | 2024-04-22 10:15AM EDT | 135.00 | 9.60 | 8.10 | 9.10 | 0.00 | - | 6 | 528 | 15.80% |
| IBB240621P00136000 | 2024-04-25 10:42AM EDT | 136.00 | 12.15 | 8.60 | 9.80 | 0.00 | - | 1 | 341 | 13.89% |
| IBB240621P00140000 | 2024-04-25 2:45PM EDT | 140.00 | 13.30 | 11.40 | 14.90 | 0.00 | - | 130 | 34 | 28.21% |
| IBB240621P00145000 | 2024-04-17 2:27PM EDT | 145.00 | 19.40 | 16.80 | 20.30 | 0.00 | - | 120 | 26 | 37.12% |
| IBB240621P00150000 | 2024-04-17 2:54PM EDT | 150.00 | 24.00 | 21.90 | 25.30 | 0.00 | - | 210 | 0 | 42.65% |
| IBB240621P00155000 | 2023-12-29 1:32PM EDT | 155.00 | 19.40 | 15.40 | 20.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBB240621P00160000 | 2024-01-11 11:22AM EDT | 160.00 | 24.10 | 23.10 | 27.90 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240621P00161000 | 2024-01-04 3:40PM EDT | 161.00 | 24.46 | 24.10 | 28.90 | 0.00 | - | - | 0 | 0.00% |
