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
59.179,10 -539,79 (-0,90%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB241018C00085000 | 2024-04-18 1:52PM EDT | 85.00 | 42.15 | 42.60 | 45.20 | 0.00 | - | - | 2 | 51.29% |
| IBB241018C00100000 | 2024-04-18 1:52PM EDT | 100.00 | 28.20 | 27.80 | 29.90 | 0.00 | - | - | 2 | 39.95% |
| IBB241018C00105000 | 2024-04-22 3:20PM EDT | 105.00 | 25.00 | 24.80 | 25.20 | 0.00 | - | 1 | 4 | 35.73% |
| IBB241018C00110000 | 2024-04-18 2:51PM EDT | 110.00 | 19.40 | 20.40 | 20.80 | 0.00 | - | 1 | 4 | 32.47% |
| IBB241018C00115000 | 2024-04-19 11:53AM EDT | 115.00 | 15.40 | 15.60 | 16.60 | 0.00 | - | 37 | 32 | 29.45% |
| IBB241018C00120000 | 2024-04-22 3:34PM EDT | 120.00 | 12.70 | 12.10 | 12.80 | 0.00 | - | 1 | 9 | 27.04% |
| IBB241018C00130000 | 2024-04-23 2:08PM EDT | 130.00 | 7.80 | 6.20 | 6.50 | 0.00 | - | 1 | 107 | 22.98% |
| IBB241018C00135000 | 2024-04-25 9:54AM EDT | 135.00 | 3.80 | 3.90 | 4.10 | 0.00 | - | 5 | 467 | 21.09% |
| IBB241018C00140000 | 2024-04-24 1:37PM EDT | 140.00 | 2.94 | 2.30 | 2.40 | 0.00 | - | 9 | 100 | 19.68% |
| IBB241018C00145000 | 2024-04-26 12:17PM EDT | 145.00 | 1.34 | 1.20 | 1.35 | +0.14 | +11.67% | 1 | 88 | 18.87% |
| IBB241018C00150000 | 2024-03-26 12:19PM EDT | 150.00 | 3.30 | 0.60 | 0.75 | 0.00 | - | 1 | 6 | 18.49% |
| IBB241018C00155000 | 2024-04-15 10:28AM EDT | 155.00 | 0.90 | 0.30 | 0.45 | 0.00 | - | 3 | 13 | 18.68% |
| IBB241018C00160000 | 2024-04-23 1:05PM EDT | 160.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 23.37% |
| IBB241018C00165000 | 2024-03-15 2:18PM EDT | 165.00 | 1.00 | 0.10 | 0.40 | 0.00 | - | - | 2 | 22.44% |
| IBB241018C00170000 | 2024-02-26 10:32AM EDT | 170.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 13 | 13 | 26.43% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB241018P00095000 | 2024-04-19 1:29PM EDT | 95.00 | 0.68 | 0.45 | 0.65 | 0.00 | - | 2 | 2 | 27.95% |
| IBB241018P00100000 | 2024-03-18 2:19PM EDT | 100.00 | 0.63 | 0.90 | 1.00 | 0.00 | - | 1 | 1 | 26.69% |
| IBB241018P00105000 | 2024-04-19 11:31AM EDT | 105.00 | 1.45 | 1.05 | 1.20 | 0.00 | - | 10 | 10 | 23.66% |
| IBB241018P00110000 | 2024-04-19 3:22PM EDT | 110.00 | 2.20 | 1.55 | 1.70 | 0.00 | - | 5 | 51 | 21.79% |
| IBB241018P00115000 | 2024-04-26 3:42PM EDT | 115.00 | 2.35 | 2.35 | 2.45 | +0.20 | +9.30% | 35 | 139 | 20.07% |
| IBB241018P00120000 | 2024-04-26 2:29PM EDT | 120.00 | 3.46 | 3.40 | 3.60 | +0.76 | +28.15% | 2 | 14 | 18.59% |
| IBB241018P00125000 | 2024-04-26 2:29PM EDT | 125.00 | 4.90 | 4.90 | 5.10 | -0.73 | -12.97% | 2 | 30 | 16.75% |
| IBB241018P00130000 | 2024-04-26 12:57PM EDT | 130.00 | 7.10 | 7.00 | 7.30 | -0.60 | -7.79% | 24 | 71 | 15.16% |
| IBB241018P00135000 | 2024-04-15 2:40PM EDT | 135.00 | 9.50 | 9.10 | 10.20 | 0.00 | - | 26 | 435 | 13.29% |
| IBB241018P00140000 | 2024-04-04 9:57AM EDT | 140.00 | 8.80 | 13.70 | 15.70 | 0.00 | - | 4 | 97 | 18.95% |
| IBB241018P00145000 | 2024-04-08 10:09AM EDT | 145.00 | 13.70 | 16.40 | 20.30 | 0.00 | - | 3 | 2 | 20.83% |
