Deutsche Märkte schließen in 3 Stunden 35 Minuten
DAX
18.279,51 +115,99 (+0,64%) Euro Stoxx 50
4.946,83 +39,53 (+0,81%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.339,90 +8,70 (+0,37%) EUR/USD
1,0733 +0,0036 (+0,33%) Bitcoin EUR
57.055,45 -2.850,86 (-4,76%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB241220C00114000 | 2024-04-30 11:16AM EDT | 114.00 | 19.90 | 22.70 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
| IBB241220C00118000 | 2024-05-14 10:37AM EDT | 118.00 | 22.50 | 22.60 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IBB241220C00120000 | 2024-05-03 9:48AM EDT | 120.00 | 20.00 | 18.20 | 19.50 | 0.00 | - | 2 | 1 | 22.28% |
| IBB241220C00126000 | 2024-05-10 10:54AM EDT | 126.00 | 15.10 | 16.20 | 17.20 | 0.00 | - | - | 7 | 28.73% |
| IBB241220C00127000 | 2024-05-14 10:40AM EDT | 127.00 | 15.40 | 15.10 | 17.50 | 0.00 | - | - | 1 | 31.41% |
| IBB241220C00128000 | 2024-05-15 12:40PM EDT | 128.00 | 16.50 | 12.50 | 16.70 | 0.00 | - | 1 | 1 | 30.81% |
| IBB241220C00130000 | 2024-06-18 3:09PM EDT | 130.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| IBB241220C00131000 | 2024-05-15 12:39PM EDT | 131.00 | 14.40 | 11.90 | 14.50 | 0.00 | - | - | 1 | 29.42% |
| IBB241220C00132000 | 2024-05-15 12:40PM EDT | 132.00 | 13.70 | 11.40 | 12.30 | 0.00 | - | - | 20 | 24.91% |
| IBB241220C00133000 | 2024-06-13 1:43PM EDT | 133.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| IBB241220C00134000 | 2024-06-18 10:43AM EDT | 134.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IBB241220C00135000 | 2024-05-22 12:01PM EDT | 135.00 | 12.10 | 10.00 | 11.00 | 0.00 | - | 4 | 4 | 25.68% |
| IBB241220C00137000 | 2024-05-07 10:52AM EDT | 137.00 | 8.00 | 9.20 | 10.00 | 0.00 | - | - | 21 | 25.60% |
| IBB241220C00138000 | 2024-05-28 9:30AM EDT | 138.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.20% |
| IBB241220C00140000 | 2024-06-17 12:33PM EDT | 140.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 145 | 0.78% |
| IBB241220C00141000 | 2024-06-18 11:15AM EDT | 141.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.78% |
| IBB241220C00142000 | 2024-06-17 10:55AM EDT | 142.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 98 | 1.56% |
| IBB241220C00144000 | 2024-06-13 12:26PM EDT | 144.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 26 | 45 | 1.56% |
| IBB241220C00145000 | 2024-06-14 10:47AM EDT | 145.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 1.56% |
| IBB241220C00146000 | 2024-05-24 12:50PM EDT | 146.00 | 4.90 | 4.30 | 4.70 | 0.00 | - | 21 | 30 | 20.99% |
| IBB241220C00147000 | 2024-06-18 12:27PM EDT | 147.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 13 | 3.13% |
| IBB241220C00148000 | 2024-06-12 11:06AM EDT | 148.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 55 | 59 | 3.13% |
| IBB241220C00149000 | 2024-06-11 12:42PM EDT | 149.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 79 | 91 | 3.13% |
| IBB241220C00150000 | 2024-06-21 12:43PM EDT | 150.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 3.13% |
| IBB241220C00154000 | 2024-06-21 12:14PM EDT | 154.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| IBB241220C00155000 | 2024-05-29 3:53PM EDT | 155.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 3.13% |
| IBB241220C00157000 | 2024-05-16 11:31AM EDT | 157.00 | 2.16 | 1.30 | 1.70 | 0.00 | - | - | 4 | 19.31% |
| IBB241220C00158000 | 2024-05-23 3:44PM EDT | 158.00 | 1.68 | 1.15 | 1.80 | 0.00 | - | - | 2 | 20.28% |
| IBB241220C00159000 | 2024-05-16 11:31AM EDT | 159.00 | 1.82 | 0.75 | 3.10 | 0.00 | - | - | 4 | 25.58% |
| IBB241220C00160000 | 2024-06-20 10:27AM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| IBB241220C00180000 | 2024-05-09 11:53AM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 25.11% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB241220P00110000 | 2024-05-21 3:29PM EDT | 110.00 | 1.12 | 0.70 | 1.25 | 0.00 | - | 1 | 4 | 26.21% |
| IBB241220P00115000 | 2024-05-10 2:57PM EDT | 115.00 | 2.00 | 0.80 | 1.30 | 0.00 | - | 5 | 17 | 22.52% |
| IBB241220P00116000 | 2024-06-06 9:49AM EDT | 116.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 25 | 6.25% |
| IBB241220P00119000 | 2024-06-11 10:54AM EDT | 119.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 6.25% |
| IBB241220P00120000 | 2024-05-21 3:29PM EDT | 120.00 | 2.19 | 1.55 | 3.80 | 0.00 | - | 1,466 | 1,467 | 28.42% |
| IBB241220P00123000 | 2024-04-19 10:21AM EDT | 123.00 | 6.20 | 2.75 | 3.00 | 0.00 | - | 14 | 14 | 22.72% |
| IBB241220P00125000 | 2024-06-20 3:00PM EDT | 125.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 100 | 3.13% |
| IBB241220P00126000 | 2024-04-29 1:57PM EDT | 126.00 | 5.62 | 4.00 | 4.30 | 0.00 | - | 10 | 10 | 24.01% |
| IBB241220P00127000 | 2024-05-22 9:54AM EDT | 127.00 | 3.10 | 2.55 | 3.00 | 0.00 | - | - | 26 | 18.90% |
| IBB241220P00128000 | 2024-06-18 2:07PM EDT | 128.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| IBB241220P00129000 | 2024-06-18 2:14PM EDT | 129.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| IBB241220P00130000 | 2024-06-18 2:21PM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 52 | 1.56% |
| IBB241220P00131000 | 2024-06-17 10:23AM EDT | 131.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 108 | 1.56% |
| IBB241220P00132000 | 2024-06-20 2:18PM EDT | 132.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 1.56% |
| IBB241220P00133000 | 2024-06-18 12:25PM EDT | 133.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 135 | 1.56% |
| IBB241220P00134000 | 2024-06-10 10:31AM EDT | 134.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 37 | 86 | 0.78% |
| IBB241220P00136000 | 2024-06-18 10:51AM EDT | 136.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 19 | 58 | 0.39% |
| IBB241220P00137000 | 2024-06-17 2:53PM EDT | 137.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 0.10% |
| IBB241220P00139000 | 2024-06-13 1:01PM EDT | 139.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 0.00% |
| IBB241220P00140000 | 2024-06-20 2:50PM EDT | 140.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| IBB241220P00142000 | 2024-06-06 12:21PM EDT | 142.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| IBB241220P00143000 | 2024-06-05 3:00PM EDT | 143.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| IBB241220P00144000 | 2024-05-07 1:49PM EDT | 144.00 | 12.90 | 7.30 | 9.90 | 0.00 | - | - | 10 | 15.22% |
| IBB241220P00151000 | 2024-05-10 10:54AM EDT | 151.00 | 17.70 | 14.10 | 16.70 | 0.00 | - | - | 2 | 20.11% |
| IBB241220P00152000 | 2024-05-14 10:58AM EDT | 152.00 | 17.00 | 13.50 | 16.50 | 0.00 | - | - | 7 | 16.82% |
