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
58.830,61 -847,72 (-1,42%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB260116C00075000 | 2024-01-11 1:10PM EDT | 75.00 | 66.70 | 63.00 | 67.50 | 0.00 | - | 1 | 1 | 66.69% |
| IBB260116C00100000 | 2023-12-29 2:20PM EDT | 100.00 | 46.33 | 44.50 | 47.50 | 0.00 | - | 1 | 1 | 53.48% |
| IBB260116C00105000 | 2024-04-18 12:06PM EDT | 105.00 | 33.00 | 31.00 | 34.50 | 0.00 | - | 1 | 3 | 36.90% |
| IBB260116C00110000 | 2024-03-27 9:30AM EDT | 110.00 | 38.00 | 26.20 | 30.50 | 0.00 | - | 1 | 2 | 34.61% |
| IBB260116C00115000 | 2024-01-29 3:58PM EDT | 115.00 | 34.50 | 36.70 | 39.40 | 0.00 | - | 1 | 5 | 51.52% |
| IBB260116C00118000 | 2023-10-27 1:31PM EDT | 118.00 | 16.40 | 18.50 | 20.80 | 0.00 | - | 1 | 0 | 25.40% |
| IBB260116C00119000 | 2023-12-08 2:34PM EDT | 119.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB260116C00120000 | 2024-04-24 11:43AM EDT | 120.00 | 24.00 | 20.50 | 23.80 | 0.00 | - | 1 | 47 | 31.79% |
| IBB260116C00122000 | 2024-02-13 4:01PM EDT | 122.00 | 26.40 | 26.50 | 31.00 | 0.00 | - | 1 | 2 | 44.70% |
| IBB260116C00125000 | 2024-04-19 9:41AM EDT | 125.00 | 19.00 | 17.50 | 21.50 | 0.00 | - | 4 | 19 | 31.69% |
| IBB260116C00128000 | 2023-11-16 3:58PM EDT | 128.00 | 13.40 | 20.60 | 24.50 | 0.00 | - | 40 | 40 | 38.24% |
| IBB260116C00130000 | 2024-04-10 1:56PM EDT | 130.00 | 20.66 | 14.50 | 17.60 | 0.00 | - | 4 | 36 | 28.88% |
| IBB260116C00131000 | 2023-09-25 11:43AM EDT | 131.00 | 14.90 | 9.60 | 14.20 | 0.00 | - | 1 | 1 | 24.33% |
| IBB260116C00132000 | 2023-09-21 1:50PM EDT | 132.00 | 16.45 | 10.10 | 14.30 | 0.00 | - | 1 | 1 | 25.07% |
| IBB260116C00134000 | 2024-02-27 10:32AM EDT | 134.00 | 25.00 | 21.20 | 24.00 | 0.00 | - | 1 | 3 | 40.91% |
| IBB260116C00135000 | 2024-04-04 3:35PM EDT | 135.00 | 18.00 | 12.00 | 15.10 | 0.00 | - | 1 | 15 | 27.96% |
| IBB260116C00136000 | 2024-04-10 1:56PM EDT | 136.00 | 17.16 | 11.50 | 14.60 | 0.00 | - | 4 | 2 | 27.74% |
| IBB260116C00137000 | 2024-02-27 2:49PM EDT | 137.00 | 23.34 | 19.70 | 21.90 | 0.00 | - | 4 | 0 | 39.29% |
| IBB260116C00138000 | 2024-03-08 11:31AM EDT | 138.00 | 21.47 | 14.70 | 18.50 | 0.00 | - | 10 | 10 | 34.66% |
| IBB260116C00140000 | 2024-04-18 9:45AM EDT | 140.00 | 11.68 | 9.50 | 12.80 | 0.00 | - | 1 | 41 | 27.05% |
| IBB260116C00145000 | 2024-04-16 2:04PM EDT | 145.00 | 11.09 | 8.00 | 11.40 | 0.00 | - | 1 | 10 | 27.24% |
| IBB260116C00150000 | 2024-04-16 10:19AM EDT | 150.00 | 9.70 | 6.40 | 8.40 | 0.00 | - | 5 | 48 | 24.63% |
| IBB260116C00155000 | 2024-04-18 9:55AM EDT | 155.00 | 6.50 | 4.80 | 6.90 | 0.00 | - | 1 | 12 | 24.04% |
| IBB260116C00160000 | 2024-03-08 11:31AM EDT | 160.00 | 10.47 | 5.90 | 9.30 | 0.00 | - | 10 | 22 | 29.80% |
| IBB260116C00165000 | 2023-12-13 4:07PM EDT | 165.00 | 5.20 | 5.80 | 9.00 | 0.00 | - | 1 | 1 | 30.99% |
| IBB260116C00170000 | 2024-03-14 9:56AM EDT | 170.00 | 7.00 | 3.70 | 5.90 | 0.00 | - | 2 | 21 | 27.11% |
| IBB260116C00175000 | 2024-03-07 4:58PM EDT | 175.00 | 6.10 | 3.20 | 4.70 | 0.00 | - | 1 | 4 | 26.18% |
| IBB260116C00190000 | 2024-04-22 3:56PM EDT | 190.00 | 2.85 | 0.75 | 2.65 | 0.00 | - | 1 | 18 | 25.09% |
| IBB260116C00195000 | 2024-01-17 10:40AM EDT | 195.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| IBB260116C00200000 | 2024-04-15 12:13PM EDT | 200.00 | 1.05 | 0.35 | 1.70 | 0.00 | - | - | 2 | 24.27% |
| IBB260116C00205000 | 2024-03-18 9:39AM EDT | 205.00 | 1.65 | 0.30 | 2.65 | 0.00 | - | 1 | 2 | 28.15% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB260116P00060000 | 2023-12-22 3:39PM EDT | 60.00 | 0.55 | 0.15 | 0.55 | 0.00 | - | 2 | 15 | 32.02% |
| IBB260116P00065000 | 2024-01-22 1:11PM EDT | 65.00 | 0.55 | 0.25 | 1.85 | 0.00 | - | 1 | 3 | 37.87% |
| IBB260116P00070000 | 2024-01-24 2:17PM EDT | 70.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | - | 1 | 31.12% |
| IBB260116P00090000 | 2024-02-02 12:03PM EDT | 90.00 | 2.20 | 1.70 | 3.40 | 0.00 | - | 1 | 1 | 27.09% |
| IBB260116P00095000 | 2023-09-28 2:49PM EDT | 95.00 | 3.00 | 3.40 | 6.70 | 0.00 | - | 1 | 1 | 31.98% |
| IBB260116P00100000 | 2024-04-19 3:15PM EDT | 100.00 | 4.11 | 3.10 | 5.10 | 0.00 | - | 3 | 4 | 25.01% |
| IBB260116P00110000 | 2024-04-17 12:46PM EDT | 110.00 | 5.60 | 4.00 | 7.10 | 0.00 | - | - | 1 | 22.41% |
| IBB260116P00115000 | 2023-12-15 11:59AM EDT | 115.00 | 5.75 | 3.60 | 7.90 | 0.00 | - | 1 | 1 | 20.37% |
| IBB260116P00119000 | 2024-03-08 10:49AM EDT | 119.00 | 5.62 | 6.10 | 8.30 | 0.00 | - | 1 | 1 | 18.20% |
| IBB260116P00120000 | 2024-02-02 12:39PM EDT | 120.00 | 7.15 | 5.80 | 7.90 | 0.00 | - | 1 | 2 | 16.83% |
| IBB260116P00121000 | 2024-04-19 11:48AM EDT | 121.00 | 9.20 | 7.00 | 10.10 | 0.00 | - | 3 | 13 | 19.59% |
| IBB260116P00123000 | 2024-02-01 1:14PM EDT | 123.00 | 8.10 | 5.70 | 8.50 | 0.00 | - | - | 4 | 15.57% |
| IBB260116P00124000 | 2024-04-25 11:25AM EDT | 124.00 | 10.40 | 8.00 | 11.10 | 0.00 | - | 2 | 0 | 18.81% |
| IBB260116P00125000 | 2024-03-01 2:38PM EDT | 125.00 | 7.60 | 6.30 | 7.80 | 0.00 | - | 1 | 9 | 12.97% |
| IBB260116P00127000 | 2023-09-19 1:04PM EDT | 127.00 | 11.00 | 12.50 | 16.30 | 0.00 | - | - | 2 | 24.27% |
| IBB260116P00128000 | 2024-01-31 1:41PM EDT | 128.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| IBB260116P00130000 | 2024-04-04 2:55PM EDT | 130.00 | 9.95 | 10.00 | 13.50 | 0.00 | - | 1 | 5 | 17.41% |
| IBB260116P00131000 | 2023-12-19 1:40PM EDT | 131.00 | 10.99 | 9.80 | 12.10 | 0.00 | - | - | 1 | 14.39% |
| IBB260116P00134000 | 2024-03-01 10:30AM EDT | 134.00 | 10.81 | 9.00 | 10.50 | 0.00 | - | 1 | 15 | 8.84% |
| IBB260116P00135000 | 2024-04-15 3:03PM EDT | 135.00 | 14.00 | 12.50 | 15.90 | 0.00 | - | 2 | 7 | 16.30% |
| IBB260116P00137000 | 2024-03-05 4:28PM EDT | 137.00 | 11.00 | 11.00 | 14.50 | 0.00 | - | 3 | 5 | 11.91% |
| IBB260116P00138000 | 2024-03-28 2:51PM EDT | 138.00 | 11.16 | 14.00 | 17.60 | 0.00 | - | 1 | 1 | 15.78% |
| IBB260116P00140000 | 2024-02-16 1:48PM EDT | 140.00 | 13.50 | 11.00 | 14.80 | 0.00 | - | 5 | 4 | 8.16% |
| IBB260116P00141000 | 2024-03-01 10:30AM EDT | 141.00 | 13.27 | 11.30 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| IBB260116P00150000 | 2024-04-02 2:03PM EDT | 150.00 | 19.50 | 22.50 | 26.50 | 0.00 | - | 2 | 6 | 15.23% |
