Deutsche Märkte schließen in 3 Stunden 41 Minuten
DAX
18.160,72 -16,90 (-0,09%) Euro Stoxx 50
4.916,58 -19,39 (-0,39%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.320,10 -10,70 (-0,46%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.432,70 +201,70 (+0,35%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240705C00130000 | 2024-06-21 11:27AM EDT | 130.00 | 7.18 | 7.90 | 11.70 | 0.00 | - | 1 | 5 | 64.28% |
| IBB240705C00131500 | 2024-05-30 2:16PM EDT | 131.50 | 3.90 | 6.40 | 10.20 | 0.00 | - | 2 | 2 | 58.52% |
| IBB240705C00134000 | 2024-06-21 11:26AM EDT | 134.00 | 3.60 | 5.50 | 6.10 | 0.00 | - | 1 | 1 | 26.37% |
| IBB240705C00134500 | 2024-06-25 9:55AM EDT | 134.50 | 6.30 | 5.00 | 5.60 | +1.10 | +21.15% | 1 | 4 | 24.78% |
| IBB240705C00135000 | 2024-06-12 12:43PM EDT | 135.00 | 4.30 | 3.60 | 6.70 | 0.00 | - | 1 | 7 | 44.56% |
| IBB240705C00135500 | 2024-06-21 3:00PM EDT | 135.50 | 2.50 | 4.40 | 4.70 | 0.00 | - | 7 | 5 | 23.10% |
| IBB240705C00136000 | 2024-06-24 12:52PM EDT | 136.00 | 4.70 | 3.60 | 4.20 | 0.00 | - | 7 | 18 | 21.39% |
| IBB240705C00136500 | 2024-06-12 12:46PM EDT | 136.50 | 3.30 | 2.65 | 3.80 | 0.00 | - | - | 8 | 21.02% |
| IBB240705C00137000 | 2024-06-21 11:36AM EDT | 137.00 | 1.70 | 3.10 | 3.30 | 0.00 | - | 1 | 3 | 19.19% |
| IBB240705C00137500 | 2024-06-25 1:54PM EDT | 137.50 | 2.95 | 2.75 | 2.90 | -0.05 | -1.67% | 10 | 20 | 18.53% |
| IBB240705C00138000 | 2024-06-25 2:49PM EDT | 138.00 | 2.45 | 2.35 | 2.55 | -0.65 | -20.97% | 5 | 4 | 18.29% |
| IBB240705C00138500 | 2024-06-24 3:44PM EDT | 138.50 | 2.78 | 2.05 | 2.20 | +0.23 | +9.02% | 1 | 35 | 17.80% |
| IBB240705C00139000 | 2024-06-24 3:50PM EDT | 139.00 | 2.10 | 1.75 | 1.85 | -0.17 | -7.49% | 2 | 15 | 17.08% |
| IBB240705C00140000 | 2024-06-25 12:04PM EDT | 140.00 | 1.53 | 1.20 | 1.30 | -0.18 | -10.53% | 14 | 20 | 16.50% |
| IBB240705C00140500 | 2024-06-25 2:31PM EDT | 140.50 | 1.20 | 0.95 | 1.10 | +0.10 | +9.09% | 10 | 31 | 16.63% |
| IBB240705C00141000 | 2024-06-25 3:57PM EDT | 141.00 | 0.82 | 0.80 | 0.90 | -0.38 | -31.67% | 33 | 57 | 16.46% |
| IBB240705C00141500 | 2024-06-24 3:50PM EDT | 141.50 | 1.00 | 0.60 | 0.70 | 0.00 | - | 7 | 10 | 15.97% |
| IBB240705C00142000 | 2024-06-25 2:16PM EDT | 142.00 | 0.65 | 0.50 | 0.60 | -0.19 | -22.62% | 5 | 10 | 16.43% |
| IBB240705C00143000 | 2024-06-25 11:04AM EDT | 143.00 | 0.60 | 0.30 | 0.40 | +0.05 | +9.09% | 3 | 28 | 16.70% |
| IBB240705C00144000 | 2024-06-13 12:43PM EDT | 144.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 2 | 2 | 17.73% |
| IBB240705C00145000 | 2024-06-25 10:07AM EDT | 145.00 | 0.25 | 0.10 | 0.20 | +0.05 | +25.00% | 17 | 21 | 18.07% |
| IBB240705C00150000 | 2024-06-14 1:57PM EDT | 150.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | - | 2 | 31.93% |
| IBB240705C00155000 | 2024-06-20 2:55PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 53.52% |
| IBB240705C00160000 | 2024-06-20 2:55PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 42.29% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240705P00124000 | 2024-05-30 11:06AM EDT | 124.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 60.01% |
| IBB240705P00125000 | 2024-05-30 11:06AM EDT | 125.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 57.03% |
| IBB240705P00126000 | 2024-06-14 10:05AM EDT | 126.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 8 | 12 | 54.03% |
| IBB240705P00128000 | 2024-06-04 10:15AM EDT | 128.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 48.00% |
| IBB240705P00130000 | 2024-05-31 3:30PM EDT | 130.00 | 1.35 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 41.94% |
| IBB240705P00130500 | 2024-06-24 10:14AM EDT | 130.50 | 0.08 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 40.38% |
| IBB240705P00131000 | 2024-06-04 10:15AM EDT | 131.00 | 0.87 | 0.05 | 1.35 | 0.00 | - | 20 | 20 | 48.71% |
| IBB240705P00134000 | 2024-06-24 1:01PM EDT | 134.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 7 | 20 | 18.95% |
| IBB240705P00134500 | 2024-06-18 3:29PM EDT | 134.50 | 1.65 | 0.15 | 0.20 | 0.00 | - | 8 | 9 | 17.68% |
| IBB240705P00135000 | 2024-06-25 9:46AM EDT | 135.00 | 0.15 | 0.15 | 0.25 | -0.14 | -48.28% | 1 | 4 | 17.46% |
| IBB240705P00135500 | 2024-06-25 3:13PM EDT | 135.50 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 13 | 13 | 17.04% |
| IBB240705P00136000 | 2024-06-25 3:00PM EDT | 136.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 2 | 106 | 16.46% |
| IBB240705P00136500 | 2024-06-25 2:13PM EDT | 136.50 | 0.35 | 0.30 | 0.40 | -0.90 | -72.00% | 5 | 11 | 15.72% |
| IBB240705P00137000 | 2024-06-24 3:57PM EDT | 137.00 | 0.35 | 0.40 | 0.50 | -0.05 | -12.50% | 5 | 27 | 15.58% |
| IBB240705P00137500 | 2024-06-12 2:51PM EDT | 137.50 | 1.60 | 0.50 | 0.60 | 0.00 | - | - | 1 | 15.14% |
