Deutsche Märkte schließen in 3 Stunden 22 Minuten
DAX
18.139,74 -37,88 (-0,21%) Euro Stoxx 50
4.915,07 -20,90 (-0,42%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.325,50 -5,30 (-0,23%) EUR/USD
1,0694 -0,0022 (-0,20%) Bitcoin EUR
57.467,50 +268,46 (+0,47%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240628C00118000 | 2024-06-25 3:46PM EDT | 118.00 | 21.50 | 19.90 | 23.30 | +4.30 | +25.00% | 6 | 5 | 88.67% |
| IBB240628C00127000 | 2024-06-20 11:41AM EDT | 127.00 | 8.50 | 11.70 | 13.30 | 0.00 | - | - | 3 | 93.95% |
| IBB240628C00129500 | 2024-06-03 3:07PM EDT | 129.50 | 7.15 | 9.60 | 10.60 | 0.00 | - | 3 | 3 | 72.66% |
| IBB240628C00130000 | 2024-05-31 10:25AM EDT | 130.00 | 5.89 | 9.10 | 11.10 | 0.00 | - | 1 | 1 | 70.02% |
| IBB240628C00133000 | 2024-06-24 3:04PM EDT | 133.00 | 7.55 | 6.00 | 8.30 | 0.00 | - | 3 | 2 | 55.37% |
| IBB240628C00133500 | 2024-06-20 12:55PM EDT | 133.50 | 2.65 | 5.60 | 6.80 | 0.00 | - | - | 11 | 57.03% |
| IBB240628C00134000 | 2024-06-24 9:40AM EDT | 134.00 | 5.79 | 5.60 | 5.90 | 0.00 | - | 2 | 37 | 41.46% |
| IBB240628C00134500 | 2024-06-20 11:41AM EDT | 134.50 | 1.80 | 5.10 | 5.40 | 0.00 | - | 5 | 17 | 38.82% |
| IBB240628C00135000 | 2024-06-25 12:34PM EDT | 135.00 | 5.02 | 4.60 | 4.90 | -0.26 | -4.92% | 1 | 21 | 36.13% |
| IBB240628C00135500 | 2024-06-25 11:09AM EDT | 135.50 | 5.16 | 4.00 | 4.40 | +0.26 | +5.31% | 11 | 28 | 33.45% |
| IBB240628C00136000 | 2024-06-24 1:36PM EDT | 136.00 | 4.20 | 3.20 | 3.90 | 0.00 | - | 11 | 274 | 30.66% |
| IBB240628C00136500 | 2024-06-25 9:43AM EDT | 136.50 | 4.20 | 2.10 | 3.40 | +0.40 | +10.53% | 1 | 33 | 27.83% |
| IBB240628C00137000 | 2024-06-25 3:57PM EDT | 137.00 | 2.80 | 2.65 | 2.95 | -0.52 | -15.66% | 47 | 52 | 26.32% |
| IBB240628C00137500 | 2024-06-24 11:30AM EDT | 137.50 | 3.32 | 2.05 | 2.45 | 0.00 | - | 6 | 16 | 23.24% |
| IBB240628C00138000 | 2024-06-24 3:43PM EDT | 138.00 | 2.45 | 1.85 | 2.05 | 0.00 | - | 34 | 227 | 22.36% |
| IBB240628C00138500 | 2024-06-25 3:45PM EDT | 138.50 | 1.45 | 1.50 | 1.65 | -1.00 | -40.82% | 9 | 29 | 21.00% |
| IBB240628C00139000 | 2024-06-25 2:38PM EDT | 139.00 | 1.35 | 1.15 | 1.30 | -0.42 | -23.73% | 3 | 29 | 20.12% |
| IBB240628C00139500 | 2024-06-25 10:12AM EDT | 139.50 | 1.62 | 0.85 | 1.00 | +1.27 | +362.86% | 16 | 10 | 19.53% |
| IBB240628C00140000 | 2024-06-25 11:59AM EDT | 140.00 | 0.90 | 0.60 | 0.75 | -0.30 | -25.00% | 174 | 194 | 19.14% |
| IBB240628C00141000 | 2024-06-25 2:16PM EDT | 141.00 | 0.45 | 0.30 | 0.40 | -0.23 | -33.82% | 16 | 86 | 18.95% |
| IBB240628C00142000 | 2024-06-24 12:09PM EDT | 142.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 13 | 21 | 20.75% |
| IBB240628C00143000 | 2024-06-25 2:35PM EDT | 143.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 8 | 51 | 22.07% |
| IBB240628C00144000 | 2024-06-25 1:57PM EDT | 144.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 12 | 27 | 26.47% |
| IBB240628C00145000 | 2024-06-24 12:39PM EDT | 145.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 26 | 16 | 30.66% |
| IBB240628C00146000 | 2024-06-12 9:32AM EDT | 146.00 | 0.52 | 0.05 | 0.40 | 0.00 | - | 8 | 11 | 45.31% |
| IBB240628C00147000 | 2024-05-22 1:16PM EDT | 147.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 4 | 61.47% |
| IBB240628C00151000 | 2024-06-20 10:45AM EDT | 151.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 53.32% |
| IBB240628C00152000 | 2024-06-25 1:37PM EDT | 152.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 201 | 301 | 52.54% |
| IBB240628C00155000 | 2024-06-24 2:14PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 411 | 669 | 59.18% |
| IBB240628C00160000 | 2024-06-25 9:33AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 147 | 69.53% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240628P00110000 | 2024-06-17 9:49AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 114.84% |
| IBB240628P00115000 | 2024-06-14 1:13PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 40 | 96.09% |
| IBB240628P00118000 | 2024-06-24 9:32AM EDT | 118.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 35 | 84.38% |
| IBB240628P00121000 | 2024-06-24 9:40AM EDT | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 27 | 73.44% |
| IBB240628P00122000 | 2024-06-24 9:40AM EDT | 122.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 203 | 223 | 74.22% |
| IBB240628P00123000 | 2024-06-25 3:34PM EDT | 123.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 38 | 66.02% |
| IBB240628P00124000 | 2024-06-25 3:54PM EDT | 124.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 16 | 20 | 62.50% |
| IBB240628P00125000 | 2024-06-25 3:32PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 28 | 58.59% |
| IBB240628P00127000 | 2024-06-25 1:32PM EDT | 127.00 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 3 | 4 | 62.31% |
| IBB240628P00128000 | 2024-06-25 3:20PM EDT | 128.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 103 | 305 | 53.71% |
| IBB240628P00129000 | 2024-06-10 10:11AM EDT | 129.00 | 0.36 | 0.05 | 0.65 | 0.00 | - | - | 1 | 65.72% |
| IBB240628P00130000 | 2024-06-20 9:48AM EDT | 130.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 24 | 63.09% |
| IBB240628P00131000 | 2024-06-24 11:23AM EDT | 131.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 58.01% |
| IBB240628P00131500 | 2024-06-10 9:38AM EDT | 131.50 | 0.74 | 0.05 | 0.75 | 0.00 | - | - | 1 | 55.47% |
| IBB240628P00132000 | 2024-06-24 10:24AM EDT | 132.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 31 | 52.93% |
| IBB240628P00133000 | 2024-06-24 10:18AM EDT | 133.00 | 0.11 | 0.05 | 1.35 | 0.00 | - | 1 | 33 | 57.86% |
| IBB240628P00133500 | 2024-06-21 11:26AM EDT | 133.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 37 | 39 | 56.45% |
| IBB240628P00134000 | 2024-06-21 2:23PM EDT | 134.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 1,001 | 53.47% |
| IBB240628P00134500 | 2024-06-24 11:33AM EDT | 134.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 10 | 50.49% |
| IBB240628P00135000 | 2024-06-24 2:31PM EDT | 135.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 5 | 25.00% |
| IBB240628P00135500 | 2024-06-24 3:07PM EDT | 135.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 51 | 55 | 25.29% |
| IBB240628P00136000 | 2024-06-25 11:40AM EDT | 136.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 13 | 22.95% |
| IBB240628P00136500 | 2024-06-24 1:12PM EDT | 136.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 63 | 64 | 22.41% |
| IBB240628P00137000 | 2024-06-25 3:06PM EDT | 137.00 | 0.15 | 0.15 | 0.20 | -0.09 | -37.50% | 3 | 25 | 19.83% |
| IBB240628P00137500 | 2024-06-25 9:31AM EDT | 137.50 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 5 | 53 | 20.07% |
| IBB240628P00138000 | 2024-06-25 11:57AM EDT | 138.00 | 0.25 | 0.25 | 0.35 | -0.04 | -13.79% | 3 | 12 | 18.31% |
