Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+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
59.478,94 +724,65 (+1,23%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB250117C00060000 | 2024-04-11 1:08PM EDT | 60.00 | 73.93 | 66.40 | 70.20 | 0.00 | - | 3 | 8 | 63.87% |
| IBB250117C00070000 | 2024-01-22 10:43AM EDT | 70.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| IBB250117C00075000 | 2023-10-27 12:55PM EDT | 75.00 | 42.93 | 46.00 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB250117C00080000 | 2024-04-04 3:27PM EDT | 80.00 | 53.20 | 47.50 | 51.40 | 0.00 | - | 1 | 14 | 59.12% |
| IBB250117C00085000 | 2023-02-21 1:33PM EDT | 85.00 | 53.50 | 44.90 | 48.80 | 0.00 | - | - | 1 | 55.34% |
| IBB250117C00090000 | 2024-02-16 11:43AM EDT | 90.00 | 50.56 | 47.00 | 52.00 | 0.00 | - | 20 | 22 | 76.76% |
| IBB250117C00095000 | 2024-04-12 3:43PM EDT | 95.00 | 37.90 | 35.40 | 36.50 | 0.00 | - | 1 | 1 | 43.24% |
| IBB250117C00100000 | 2024-04-19 3:41PM EDT | 100.00 | 29.47 | 29.80 | 31.40 | 0.00 | - | 1 | 46 | 37.87% |
| IBB250117C00105000 | 2024-03-04 11:54AM EDT | 105.00 | 37.50 | 33.00 | 34.00 | 0.00 | - | 1 | 2 | 54.07% |
| IBB250117C00110000 | 2024-03-08 4:49PM EDT | 110.00 | 34.54 | 28.30 | 28.80 | 0.00 | - | 1 | 33 | 48.82% |
| IBB250117C00111000 | 2024-03-27 10:39AM EDT | 111.00 | 30.78 | 21.70 | 24.10 | 0.00 | - | 2 | 1 | 37.63% |
| IBB250117C00112000 | 2024-04-12 10:27AM EDT | 112.00 | 25.60 | 19.50 | 21.40 | 0.00 | - | 1 | 32 | 31.90% |
| IBB250117C00114000 | 2024-04-23 10:44AM EDT | 114.00 | 21.70 | 18.20 | 19.80 | 0.00 | - | 2 | 6 | 30.88% |
| IBB250117C00115000 | 2024-04-23 2:12PM EDT | 115.00 | 20.81 | 18.60 | 19.10 | 0.00 | - | 5 | 152 | 30.62% |
| IBB250117C00118000 | 2024-04-12 9:54AM EDT | 118.00 | 21.10 | 16.40 | 16.80 | 0.00 | - | 1 | 4 | 29.15% |
| IBB250117C00119000 | 2023-11-28 11:28AM EDT | 119.00 | 12.54 | 26.70 | 28.40 | 0.00 | - | 2 | 14 | 57.17% |
| IBB250117C00120000 | 2024-04-19 11:06AM EDT | 120.00 | 14.15 | 15.00 | 15.40 | 0.00 | - | 5 | 51 | 28.41% |
| IBB250117C00121000 | 2024-04-12 10:26AM EDT | 121.00 | 18.70 | 14.10 | 14.70 | 0.00 | - | 5 | 5 | 28.00% |
| IBB250117C00122000 | 2023-12-22 1:19PM EDT | 122.00 | 22.25 | 21.90 | 22.60 | 0.00 | - | 9 | 28 | 48.34% |
| IBB250117C00123000 | 2023-12-28 2:06PM EDT | 123.00 | 23.90 | 21.90 | 22.40 | 0.00 | - | 1 | 35 | 48.94% |
| IBB250117C00124000 | 2024-03-27 2:25PM EDT | 124.00 | 21.15 | 12.30 | 12.70 | 0.00 | - | 3 | 77 | 26.85% |
| IBB250117C00125000 | 2024-04-18 10:56AM EDT | 125.00 | 11.80 | 11.70 | 12.10 | 0.00 | - | 5 | 129 | 26.58% |
| IBB250117C00126000 | 2024-04-22 10:19AM EDT | 126.00 | 11.10 | 11.10 | 11.50 | 0.00 | - | 2 | 70 | 26.27% |
| IBB250117C00127000 | 2024-04-25 10:26AM EDT | 127.00 | 10.00 | 10.50 | 10.90 | 0.00 | - | 1 | 134 | 25.93% |
| IBB250117C00128000 | 2024-04-22 10:08AM EDT | 128.00 | 9.80 | 9.90 | 10.30 | 0.00 | - | 4 | 95 | 25.56% |
| IBB250117C00129000 | 2024-02-23 11:26AM EDT | 129.00 | 19.81 | 16.80 | 17.30 | 0.00 | - | 3 | 145 | 42.90% |
| IBB250117C00130000 | 2024-04-25 11:38AM EDT | 130.00 | 8.20 | 8.80 | 9.10 | 0.00 | - | 1 | 187 | 24.73% |
| IBB250117C00131000 | 2024-04-25 10:44AM EDT | 131.00 | 7.60 | 8.20 | 8.60 | 0.00 | - | 2 | 86 | 24.50% |
| IBB250117C00132000 | 2024-04-18 10:55AM EDT | 132.00 | 7.90 | 7.70 | 8.10 | 0.00 | - | 1 | 52 | 24.23% |
| IBB250117C00133000 | 2024-04-15 2:42PM EDT | 133.00 | 9.00 | 7.20 | 7.60 | 0.00 | - | 2 | 76 | 23.93% |
| IBB250117C00134000 | 2024-04-11 12:23PM EDT | 134.00 | 10.60 | 6.80 | 7.10 | 0.00 | - | 1 | 77 | 23.59% |
| IBB250117C00135000 | 2024-04-22 3:37PM EDT | 135.00 | 6.60 | 6.30 | 6.70 | -0.06 | -0.90% | 5 | 210 | 23.45% |
| IBB250117C00136000 | 2024-04-26 3:48PM EDT | 136.00 | 6.01 | 5.90 | 6.10 | -0.09 | -1.48% | 1 | 95 | 22.80% |
| IBB250117C00137000 | 2024-04-18 11:13AM EDT | 137.00 | 5.70 | 5.40 | 5.80 | 0.00 | - | 5 | 133 | 22.83% |
| IBB250117C00138000 | 2024-04-17 12:24PM EDT | 138.00 | 5.70 | 5.00 | 5.40 | 0.00 | - | 60 | 198 | 22.58% |
| IBB250117C00139000 | 2024-04-22 12:24PM EDT | 139.00 | 4.90 | 4.70 | 5.00 | 0.00 | - | 23 | 147 | 22.29% |
| IBB250117C00140000 | 2024-04-26 3:57PM EDT | 140.00 | 4.50 | 4.40 | 4.70 | +0.10 | +2.27% | 5 | 335 | 22.22% |
| IBB250117C00145000 | 2024-04-26 3:39PM EDT | 145.00 | 3.10 | 2.70 | 3.10 | +0.17 | +5.80% | 5 | 1,174 | 21.00% |
| IBB250117C00150000 | 2024-04-26 1:03PM EDT | 150.00 | 1.97 | 1.85 | 2.05 | +0.04 | +2.07% | 5 | 1,077 | 20.34% |
| IBB250117C00155000 | 2024-04-25 12:45PM EDT | 155.00 | 1.18 | 1.10 | 1.30 | 0.00 | - | 12 | 99 | 19.75% |
| IBB250117C00160000 | 2024-04-26 10:25AM EDT | 160.00 | 0.79 | 0.65 | 0.85 | -0.26 | -24.76% | 4 | 105 | 19.57% |
| IBB250117C00165000 | 2024-03-21 3:44PM EDT | 165.00 | 2.28 | 0.15 | 0.50 | 0.00 | - | 5 | 1,682 | 19.07% |
| IBB250117C00170000 | 2024-04-17 1:53PM EDT | 170.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 3 | 108 | 22.52% |
| IBB250117C00175000 | 2024-04-02 10:26AM EDT | 175.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 100 | 124 | 24.17% |
| IBB250117C00180000 | 2024-04-11 1:55PM EDT | 180.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 10 | 604 | 25.73% |
| IBB250117C00185000 | 2024-03-11 9:55AM EDT | 185.00 | 0.73 | 0.10 | 0.75 | 0.00 | - | 20 | 34 | 27.23% |
| IBB250117C00190000 | 2024-01-02 12:48PM EDT | 190.00 | 0.60 | 0.20 | 0.55 | 0.00 | - | 3 | 5 | 27.01% |
| IBB250117C00195000 | 2024-02-27 2:34PM EDT | 195.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 5 | 12 | 30.05% |
| IBB250117C00200000 | 2023-09-12 9:30AM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| IBB250117C00205000 | 2023-07-03 12:03PM EDT | 205.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 4 | 106 | 30.88% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB250117P00060000 | 2024-01-03 3:16PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 26 | 41.75% |
| IBB250117P00065000 | 2024-01-10 4:35PM EDT | 65.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 18 | 38.97% |
| IBB250117P00070000 | 2024-02-13 11:23AM EDT | 70.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 31 | 39.55% |
| IBB250117P00075000 | 2024-02-29 1:01PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 401 | 38.54% |
| IBB250117P00080000 | 2024-03-27 2:47PM EDT | 80.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 5 | 262 | 34.50% |
| IBB250117P00085000 | 2024-04-11 10:42AM EDT | 85.00 | 0.50 | 0.20 | 0.00 | 0.00 | - | 3 | 40 | 12.50% |
| IBB250117P00090000 | 2024-04-25 11:53AM EDT | 90.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 1 | 37 | 27.42% |
| IBB250117P00095000 | 2024-04-05 9:30AM EDT | 95.00 | 0.84 | 0.95 | 1.10 | 0.00 | - | 10 | 13 | 25.88% |
| IBB250117P00100000 | 2024-04-19 11:45AM EDT | 100.00 | 1.70 | 1.35 | 1.50 | 0.00 | - | 212 | 219 | 24.38% |
| IBB250117P00105000 | 2024-04-26 3:20PM EDT | 105.00 | 1.90 | 1.85 | 2.00 | -0.30 | -13.64% | 1 | 222 | 22.75% |
| IBB250117P00110000 | 2024-04-16 3:36PM EDT | 110.00 | 2.95 | 2.50 | 2.70 | 0.00 | - | 1 | 2,646 | 21.28% |
| IBB250117P00111000 | 2023-12-19 11:04AM EDT | 111.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 1 | 1 | 22.06% |
| IBB250117P00112000 | 2024-04-25 3:47PM EDT | 112.00 | 3.20 | 2.80 | 3.10 | 0.00 | - | 12 | 79 | 20.88% |
| IBB250117P00113000 | 2024-04-16 2:31PM EDT | 113.00 | 2.95 | 3.00 | 3.30 | -0.55 | -15.71% | 1 | 15 | 20.62% |
| IBB250117P00114000 | 2024-04-16 2:32PM EDT | 114.00 | 3.70 | 3.20 | 3.50 | 0.00 | - | 3 | 166 | 20.34% |
| IBB250117P00115000 | 2024-04-18 10:51AM EDT | 115.00 | 4.20 | 3.20 | 4.40 | 0.00 | - | 2 | 288 | 21.99% |
| IBB250117P00116000 | 2024-04-25 11:57AM EDT | 116.00 | 4.27 | 3.60 | 3.90 | 0.00 | - | 1 | 19 | 19.66% |
| IBB250117P00117000 | 2024-04-15 3:11PM EDT | 117.00 | 4.20 | 3.80 | 4.10 | 0.00 | - | 1 | 9 | 19.28% |
| IBB250117P00118000 | 2024-04-17 12:46PM EDT | 118.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | 6 | 29 | 19.13% |
| IBB250117P00119000 | 2024-02-09 3:49PM EDT | 119.00 | 4.10 | 3.10 | 3.40 | 0.00 | - | 3 | 22 | 15.52% |
| IBB250117P00120000 | 2024-04-16 12:22PM EDT | 120.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 10 | 141 | 18.45% |
| IBB250117P00121000 | 2024-04-17 1:16PM EDT | 121.00 | 5.40 | 4.90 | 5.20 | 0.00 | - | 4 | 123 | 18.18% |
| IBB250117P00122000 | 2024-04-17 1:16PM EDT | 122.00 | 5.70 | 5.20 | 5.50 | 0.00 | - | 6 | 20 | 17.87% |
| IBB250117P00123000 | 2024-04-17 12:49PM EDT | 123.00 | 6.10 | 5.50 | 5.80 | 0.00 | - | 6 | 18 | 17.51% |
| IBB250117P00124000 | 2024-04-11 12:49PM EDT | 124.00 | 4.95 | 5.90 | 6.20 | 0.00 | - | 5 | 5 | 17.36% |
| IBB250117P00125000 | 2024-04-26 12:20PM EDT | 125.00 | 6.30 | 6.20 | 6.50 | -0.50 | -7.35% | 6 | 118 | 16.92% |
| IBB250117P00126000 | 2024-04-25 12:55PM EDT | 126.00 | 7.20 | 6.60 | 6.90 | 0.00 | - | 3 | 144 | 16.67% |
| IBB250117P00127000 | 2024-04-25 12:57PM EDT | 127.00 | 7.60 | 7.00 | 7.20 | 0.00 | - | 2 | 34 | 16.14% |
| IBB250117P00128000 | 2024-04-16 3:29PM EDT | 128.00 | 7.70 | 7.40 | 7.70 | 0.00 | - | 2 | 102 | 16.02% |
| IBB250117P00129000 | 2024-04-17 12:35PM EDT | 129.00 | 8.50 | 7.80 | 8.10 | 0.00 | - | 79 | 138 | 15.62% |
| IBB250117P00130000 | 2024-04-18 10:42AM EDT | 130.00 | 9.20 | 8.10 | 8.60 | 0.00 | - | 15 | 166 | 15.39% |
| IBB250117P00131000 | 2024-04-18 10:30AM EDT | 131.00 | 9.70 | 8.60 | 9.10 | 0.00 | - | 11 | 204 | 15.11% |
| IBB250117P00132000 | 2024-04-05 12:59PM EDT | 132.00 | 7.10 | 9.10 | 9.60 | 0.00 | - | 18 | 88 | 14.77% |
| IBB250117P00133000 | 2024-04-01 2:06PM EDT | 133.00 | 6.40 | 9.60 | 10.20 | 0.00 | - | 1 | 111 | 14.60% |
| IBB250117P00134000 | 2024-03-15 10:40AM EDT | 134.00 | 7.54 | 9.30 | 9.90 | 0.00 | - | 4 | 32 | 12.05% |
| IBB250117P00135000 | 2024-04-11 12:18PM EDT | 135.00 | 8.90 | 9.60 | 11.30 | 0.00 | - | 5 | 668 | 13.82% |
| IBB250117P00136000 | 2024-04-08 12:41PM EDT | 136.00 | 9.00 | 11.10 | 11.90 | 0.00 | - | 6 | 99 | 13.44% |
| IBB250117P00137000 | 2024-04-10 3:22PM EDT | 137.00 | 9.80 | 11.60 | 12.60 | 0.00 | - | 4 | 57 | 13.25% |
| IBB250117P00138000 | 2024-04-18 11:26AM EDT | 138.00 | 13.75 | 12.60 | 14.10 | 0.00 | - | 1 | 470 | 15.31% |
| IBB250117P00139000 | 2024-04-01 12:24PM EDT | 139.00 | 9.00 | 13.50 | 14.00 | 0.00 | - | 7 | 194 | 12.64% |
| IBB250117P00140000 | 2024-04-10 11:59AM EDT | 140.00 | 11.54 | 14.10 | 15.50 | 0.00 | - | 113 | 329 | 14.80% |
| IBB250117P00145000 | 2024-02-27 3:04PM EDT | 145.00 | 10.10 | 11.10 | 13.30 | 0.00 | - | 72 | 73 | 0.00% |
| IBB250117P00150000 | 2024-03-25 3:35PM EDT | 150.00 | 15.70 | 21.90 | 24.20 | 0.00 | - | 1 | 300 | 14.77% |
| IBB250117P00155000 | 2024-04-26 3:35PM EDT | 155.00 | 29.80 | 28.00 | 30.30 | -1.00 | -3.25% | 141 | 200 | 21.80% |
| IBB250117P00160000 | 2024-02-05 10:32AM EDT | 160.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
