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
59.240,67 -567,22 (-0,95%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240920C00071000 | 2024-03-28 9:40AM EDT | 71.00 | 67.90 | 55.00 | 58.70 | 0.00 | - | 2 | 3 | 64.38% |
| IBB240920C00108000 | 2024-04-24 10:51AM EDT | 108.00 | 23.00 | 21.60 | 22.00 | 0.00 | - | 1 | 4 | 34.48% |
| IBB240920C00110000 | 2024-04-24 12:06PM EDT | 110.00 | 20.90 | 19.80 | 20.20 | 0.00 | - | 5 | 4 | 32.95% |
| IBB240920C00112000 | 2024-04-24 12:14PM EDT | 112.00 | 19.10 | 18.10 | 19.30 | 0.00 | - | 1 | 3 | 34.89% |
| IBB240920C00116000 | 2024-04-24 11:51AM EDT | 116.00 | 15.90 | 14.80 | 15.20 | 0.00 | - | 1 | 10 | 29.36% |
| IBB240920C00117000 | 2024-04-24 11:43AM EDT | 117.00 | 15.10 | 13.60 | 14.40 | 0.00 | - | 1 | 6 | 28.78% |
| IBB240920C00120000 | 2024-04-24 12:09PM EDT | 120.00 | 12.60 | 11.60 | 12.10 | 0.00 | - | 2 | 7 | 27.15% |
| IBB240920C00121000 | 2024-03-22 1:54PM EDT | 121.00 | 20.00 | 9.70 | 10.40 | 0.00 | - | 1 | 2 | 23.41% |
| IBB240920C00123000 | 2024-04-16 10:13AM EDT | 123.00 | 11.30 | 9.50 | 9.90 | 0.00 | - | 2 | 0 | 25.46% |
| IBB240920C00124000 | 2024-04-25 1:45PM EDT | 124.00 | 8.70 | 6.90 | 9.20 | 0.00 | - | 5 | 4 | 24.91% |
| IBB240920C00125000 | 2024-04-26 12:51PM EDT | 125.00 | 8.40 | 8.20 | 8.50 | +0.40 | +5.00% | 12 | 31 | 24.30% |
| IBB240920C00126000 | 2024-04-25 12:24PM EDT | 126.00 | 7.00 | 7.60 | 7.90 | 0.00 | - | 1 | 21 | 23.96% |
| IBB240920C00127000 | 2024-04-25 1:46PM EDT | 127.00 | 6.90 | 7.00 | 7.30 | 0.00 | - | 1 | 26 | 23.55% |
| IBB240920C00128000 | 2024-04-26 1:14PM EDT | 128.00 | 6.68 | 6.40 | 6.70 | +0.48 | +7.74% | 4 | 161 | 23.08% |
| IBB240920C00129000 | 2024-04-24 1:47PM EDT | 129.00 | 7.00 | 5.80 | 6.10 | 0.00 | - | 2 | 30 | 22.54% |
| IBB240920C00130000 | 2024-04-24 1:56PM EDT | 130.00 | 6.50 | 5.30 | 5.60 | 0.00 | - | 3 | 27 | 22.25% |
| IBB240920C00131000 | 2024-04-17 11:49AM EDT | 131.00 | 5.80 | 4.80 | 5.10 | 0.00 | - | 3 | 30 | 21.89% |
| IBB240920C00132000 | 2024-04-23 2:20PM EDT | 132.00 | 5.80 | 4.30 | 4.60 | 0.00 | - | 3 | 21 | 21.45% |
| IBB240920C00133000 | 2024-04-18 10:13AM EDT | 133.00 | 4.00 | 3.90 | 4.20 | -0.20 | -4.76% | 27 | 43 | 21.25% |
| IBB240920C00134000 | 2024-04-04 10:44AM EDT | 134.00 | 8.50 | 3.50 | 3.70 | 0.00 | - | 1 | 49 | 20.66% |
| IBB240920C00135000 | 2024-04-23 12:55PM EDT | 135.00 | 4.20 | 3.10 | 3.40 | 0.00 | - | 1 | 24 | 20.64% |
| IBB240920C00136000 | 2024-04-22 11:30AM EDT | 136.00 | 2.90 | 2.80 | 3.00 | +0.07 | +2.47% | 1 | 39 | 20.21% |
| IBB240920C00137000 | 2024-04-23 1:09PM EDT | 137.00 | 3.40 | 2.50 | 2.65 | 0.00 | - | 34 | 43 | 19.87% |
| IBB240920C00138000 | 2024-04-26 3:43PM EDT | 138.00 | 2.30 | 2.20 | 2.35 | +0.30 | +15.00% | 87 | 160 | 19.62% |
| IBB240920C00139000 | 2024-04-15 11:27AM EDT | 139.00 | 3.60 | 1.90 | 2.05 | 0.00 | - | 3 | 7 | 19.28% |
| IBB240920C00140000 | 2024-04-26 2:53PM EDT | 140.00 | 1.81 | 1.70 | 1.80 | +0.06 | +3.43% | 11 | 515 | 19.04% |
| IBB240920C00141000 | 2024-04-22 11:30AM EDT | 141.00 | 1.55 | 1.45 | 1.60 | 0.00 | - | 1 | 199 | 18.93% |
| IBB240920C00142000 | 2024-04-23 3:41PM EDT | 142.00 | 1.90 | 1.25 | 1.40 | 0.00 | - | 7 | 63 | 18.75% |
| IBB240920C00143000 | 2024-04-25 10:58AM EDT | 143.00 | 1.00 | 1.10 | 1.25 | 0.00 | - | 1 | 232 | 18.72% |
| IBB240920C00144000 | 2024-04-05 1:27PM EDT | 144.00 | 3.40 | 0.95 | 1.05 | 0.00 | - | 137 | 275 | 18.35% |
| IBB240920C00145000 | 2024-04-26 9:53AM EDT | 145.00 | 0.90 | 0.80 | 0.95 | -0.33 | -26.83% | 77 | 228 | 18.43% |
| IBB240920C00146000 | 2024-04-25 10:13AM EDT | 146.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 11 | 168 | 18.15% |
| IBB240920C00147000 | 2024-04-15 11:28AM EDT | 147.00 | 1.55 | 0.60 | 0.70 | 0.00 | - | 1 | 305 | 18.09% |
| IBB240920C00148000 | 2024-04-01 12:38PM EDT | 148.00 | 3.10 | 0.50 | 0.60 | 0.00 | - | 27 | 80 | 17.96% |
| IBB240920C00149000 | 2024-04-17 10:37AM EDT | 149.00 | 0.85 | 0.40 | 0.55 | 0.00 | - | 7 | 165 | 18.14% |
| IBB240920C00150000 | 2024-04-25 10:39AM EDT | 150.00 | 0.47 | 0.35 | 0.45 | 0.00 | - | 42 | 208 | 17.82% |
| IBB240920C00151000 | 2024-03-26 10:31AM EDT | 151.00 | 2.50 | 0.30 | 0.45 | 0.00 | - | 1 | 3 | 18.36% |
| IBB240920C00152000 | 2024-04-15 11:27AM EDT | 152.00 | 0.85 | 0.25 | 0.35 | 0.00 | - | 8 | 10 | 17.90% |
| IBB240920C00153000 | 2024-04-15 11:27AM EDT | 153.00 | 0.75 | 0.20 | 0.35 | 0.00 | - | 4 | 67 | 18.38% |
| IBB240920C00155000 | 2024-04-23 11:39AM EDT | 155.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 14 | 28 | 22.93% |
| IBB240920C00157000 | 2024-03-01 3:45PM EDT | 157.00 | 2.65 | 1.40 | 1.55 | 0.00 | - | 2 | 3 | 29.11% |
| IBB240920C00158000 | 2024-04-05 10:46AM EDT | 158.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 24.49% |
| IBB240920C00159000 | 2024-04-15 11:27AM EDT | 159.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 50 | 25.00% |
| IBB240920C00160000 | 2024-04-01 9:51AM EDT | 160.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 25.50% |
| IBB240920C00162000 | 2024-01-24 3:03PM EDT | 162.00 | 1.34 | 1.25 | 1.35 | 0.00 | - | - | 1 | 30.70% |
| IBB240920C00165000 | 2024-02-22 4:00PM EDT | 165.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 2 | 10 | 27.50% |
| IBB240920C00169000 | 2024-03-01 1:51PM EDT | 169.00 | 0.80 | 0.40 | 0.50 | 0.00 | - | 287 | 287 | 27.37% |
| IBB240920C00170000 | 2024-02-26 2:29PM EDT | 170.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 4 | 5 | 27.22% |
| IBB240920C00172000 | 2024-02-23 3:17PM EDT | 172.00 | 0.49 | 0.30 | 0.40 | 0.00 | - | 20 | 10 | 27.44% |
| IBB240920C00174000 | 2024-02-29 11:55AM EDT | 174.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 3 | 11 | 32.01% |
| IBB240920C00177000 | 2024-01-29 4:38PM EDT | 177.00 | 0.44 | 0.30 | 0.40 | 0.00 | - | 10 | 0 | 29.44% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240920P00068000 | 2024-03-20 1:57PM EDT | 68.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 5 | 52.59% |
| IBB240920P00096000 | 2024-04-19 1:29PM EDT | 96.00 | 0.58 | 0.20 | 0.85 | 0.00 | - | 2 | 2 | 31.58% |
| IBB240920P00100000 | 2024-04-19 1:28PM EDT | 100.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 1 | 1 | 25.57% |
| IBB240920P00103000 | 2024-04-19 1:28PM EDT | 103.00 | 1.04 | 0.65 | 0.80 | 0.00 | - | 1 | 1 | 24.74% |
| IBB240920P00105000 | 2024-04-18 2:51PM EDT | 105.00 | 1.25 | 0.80 | 0.95 | 0.00 | - | - | 10 | 24.09% |
| IBB240920P00107000 | 2024-03-20 1:58PM EDT | 107.00 | 0.76 | 1.40 | 1.55 | 0.00 | - | - | 5 | 25.99% |
| IBB240920P00108000 | 2024-04-09 3:48PM EDT | 108.00 | 0.77 | 1.05 | 1.20 | 0.00 | - | 1 | 2 | 22.95% |
| IBB240920P00110000 | 2024-04-25 2:25PM EDT | 110.00 | 1.45 | 1.25 | 1.40 | 0.00 | - | 658 | 636 | 22.18% |
| IBB240920P00113000 | 2024-04-22 11:30AM EDT | 113.00 | 2.10 | 1.60 | 1.80 | 0.00 | - | 1 | 4 | 21.19% |
| IBB240920P00114000 | 2024-04-03 10:02AM EDT | 114.00 | 1.25 | 1.75 | 1.95 | 0.00 | - | 10 | 10 | 20.83% |
| IBB240920P00115000 | 2024-04-18 11:21AM EDT | 115.00 | 2.57 | 1.90 | 2.05 | 0.00 | - | 3 | 2,685 | 20.20% |
| IBB240920P00116000 | 2024-04-17 3:37PM EDT | 116.00 | 2.70 | 2.10 | 2.25 | 0.00 | - | 1 | 725 | 19.96% |
| IBB240920P00117000 | 2024-04-17 3:32PM EDT | 117.00 | 2.85 | 2.25 | 2.40 | 0.00 | - | 1 | 22 | 19.45% |
| IBB240920P00118000 | 2024-04-22 11:30AM EDT | 118.00 | 3.00 | 2.45 | 2.60 | 0.00 | - | 1 | 2 | 19.08% |
| IBB240920P00120000 | 2024-04-22 2:16PM EDT | 120.00 | 3.30 | 2.70 | 3.90 | 0.00 | - | 2 | 115 | 21.33% |
| IBB240920P00121000 | 2024-04-18 1:41PM EDT | 121.00 | 4.20 | 3.00 | 4.20 | 0.00 | - | 5,002 | 28,723 | 21.04% |
| IBB240920P00122000 | 2024-04-26 2:29PM EDT | 122.00 | 3.57 | 3.30 | 4.00 | -0.54 | -13.14% | 6 | 22 | 19.03% |
| IBB240920P00123000 | 2024-04-16 9:47AM EDT | 123.00 | 4.50 | 3.60 | 4.80 | 0.00 | - | 19 | 19 | 20.27% |
| IBB240920P00124000 | 2024-04-25 12:21PM EDT | 124.00 | 4.70 | 4.00 | 4.30 | 0.00 | - | 5 | 38 | 17.22% |
| IBB240920P00125000 | 2024-04-26 2:29PM EDT | 125.00 | 4.49 | 4.40 | 4.60 | -0.60 | -11.79% | 6 | 211 | 16.70% |
| IBB240920P00126000 | 2024-04-26 11:41AM EDT | 126.00 | 5.03 | 4.70 | 5.00 | -0.37 | -6.85% | 6 | 156 | 16.41% |
| IBB240920P00127000 | 2024-04-25 11:59AM EDT | 127.00 | 6.10 | 5.10 | 5.40 | 0.00 | - | 7 | 11 | 16.03% |
| IBB240920P00128000 | 2024-04-25 1:11PM EDT | 128.00 | 6.30 | 5.60 | 5.80 | 0.00 | - | 55 | 143 | 15.56% |
| IBB240920P00129000 | 2024-04-25 10:21AM EDT | 129.00 | 7.20 | 6.00 | 6.30 | 0.00 | - | 2 | 345 | 15.30% |
| IBB240920P00130000 | 2024-04-16 11:24AM EDT | 130.00 | 6.80 | 6.50 | 6.80 | 0.00 | - | 16 | 134 | 14.94% |
| IBB240920P00131000 | 2024-04-26 11:41AM EDT | 131.00 | 7.37 | 7.00 | 8.90 | -0.03 | -0.41% | 8 | 268 | 19.64% |
| IBB240920P00132000 | 2024-04-19 2:34PM EDT | 132.00 | 9.77 | 7.10 | 7.90 | 0.00 | - | 8 | 258 | 14.18% |
| IBB240920P00133000 | 2024-04-26 12:51PM EDT | 133.00 | 8.30 | 6.80 | 9.00 | -1.40 | -14.43% | 2 | 185 | 15.54% |
| IBB240920P00134000 | 2024-04-05 12:53PM EDT | 134.00 | 6.10 | 8.60 | 9.30 | 0.00 | - | 14 | 1,119 | 13.98% |
| IBB240920P00135000 | 2024-04-05 12:54PM EDT | 135.00 | 6.50 | 9.10 | 9.80 | 0.00 | - | 34 | 160 | 12.89% |
| IBB240920P00136000 | 2024-04-10 10:52AM EDT | 136.00 | 7.90 | 9.00 | 10.80 | 0.00 | - | 26 | 113 | 13.72% |
| IBB240920P00137000 | 2024-04-10 11:34AM EDT | 137.00 | 8.40 | 10.10 | 12.90 | 0.00 | - | 8 | 76 | 18.92% |
| IBB240920P00138000 | 2024-03-27 12:31PM EDT | 138.00 | 6.10 | 11.10 | 13.80 | 0.00 | - | 6 | 244 | 19.41% |
| IBB240920P00139000 | 2024-04-15 10:08AM EDT | 139.00 | 11.20 | 12.10 | 13.00 | 0.00 | - | 63 | 88 | 11.82% |
| IBB240920P00140000 | 2024-04-10 3:15PM EDT | 140.00 | 10.00 | 13.10 | 14.30 | 0.00 | - | 2 | 41 | 14.28% |
| IBB240920P00141000 | 2024-04-10 1:57PM EDT | 141.00 | 10.70 | 13.60 | 16.30 | 0.00 | - | 1 | 20 | 19.79% |
| IBB240920P00142000 | 2024-03-06 12:40PM EDT | 142.00 | 8.10 | 10.70 | 12.50 | 0.00 | - | 1 | 1 | 0.00% |
| IBB240920P00143000 | 2024-03-05 10:57AM EDT | 143.00 | 9.03 | 10.40 | 10.70 | 0.00 | - | 1 | 12 | 0.00% |
| IBB240920P00145000 | 2024-04-17 3:55PM EDT | 145.00 | 19.00 | 16.10 | 20.60 | 0.00 | - | 1 | 1 | 24.06% |
| IBB240920P00146000 | 2024-04-25 2:52PM EDT | 146.00 | 20.00 | 17.10 | 21.70 | 0.00 | - | 38 | 10 | 25.22% |
| IBB240920P00147000 | 2024-04-26 3:35PM EDT | 147.00 | 21.80 | 18.20 | 22.80 | -1.00 | -4.39% | 141 | 11 | 26.37% |
| IBB240920P00148000 | 2024-04-08 10:31AM EDT | 148.00 | 15.90 | 19.40 | 23.30 | 0.00 | - | - | 1 | 24.79% |
