Deutsche Märkte öffnen in 5 Minuten
Nikkei 225
37.934,76 +306,28 (+0,81%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.008,18 +176,09 (+0,29%) CMC Crypto 200
1.389,06 -7,47 (-0,53%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240426C00112000 | 2024-04-22 1:53PM EDT | 112.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240426C00122000 | 2024-04-22 1:53PM EDT | 122.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IBB240426C00124000 | 2024-04-22 12:23PM EDT | 124.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBB240426C00125000 | 2024-04-25 12:47PM EDT | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBB240426C00126000 | 2024-04-25 3:41PM EDT | 126.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| IBB240426C00127000 | 2024-04-25 11:45AM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| IBB240426C00128000 | 2024-04-25 9:41AM EDT | 128.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IBB240426C00129000 | 2024-04-25 9:35AM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240426C00130000 | 2024-04-24 12:27PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBB240426C00131000 | 2024-04-23 10:08AM EDT | 131.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| IBB240426C00132000 | 2024-04-24 10:54AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240426C00132500 | 2024-04-15 1:44PM EDT | 132.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IBB240426C00133000 | 2024-04-17 10:10AM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IBB240426C00133500 | 2024-04-16 1:26PM EDT | 133.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IBB240426C00134000 | 2024-04-25 11:10AM EDT | 134.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IBB240426C00134500 | 2024-04-09 12:16PM EDT | 134.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IBB240426C00135000 | 2024-04-23 2:16PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240426C00135500 | 2024-04-11 10:52AM EDT | 135.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240426C00136000 | 2024-04-17 3:56PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| IBB240426C00136500 | 2024-04-09 12:16PM EDT | 136.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| IBB240426C00137000 | 2024-04-15 12:33PM EDT | 137.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBB240426C00137500 | 2024-04-12 12:05PM EDT | 137.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBB240426C00138000 | 2024-04-12 1:44PM EDT | 138.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBB240426C00138500 | 2024-04-04 1:37PM EDT | 138.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| IBB240426C00139000 | 2024-04-15 12:24PM EDT | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBB240426C00139500 | 2024-04-18 9:45AM EDT | 139.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBB240426C00140000 | 2024-04-10 11:38AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBB240426C00140500 | 2024-04-09 3:16PM EDT | 140.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| IBB240426C00141000 | 2024-03-20 9:53AM EDT | 141.00 | 0.96 | 0.00 | 0.75 | 0.00 | - | - | 5 | 154.49% |
| IBB240426C00141500 | 2024-04-09 12:16PM EDT | 141.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IBB240426C00142000 | 2024-04-18 9:49AM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBB240426C00142500 | 2024-04-03 1:50PM EDT | 142.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| IBB240426C00143000 | 2024-03-21 1:13PM EDT | 143.00 | 1.14 | 0.00 | 0.05 | 0.00 | - | - | 1 | 106.25% |
| IBB240426C00144000 | 2024-04-18 9:45AM EDT | 144.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBB240426C00145000 | 2024-04-03 1:50PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| IBB240426C00146000 | 2024-03-26 9:33AM EDT | 146.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 120.31% |
| IBB240426C00148000 | 2024-03-20 2:32PM EDT | 148.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 129.69% |
| IBB240426C00150000 | 2024-03-22 10:14AM EDT | 150.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 139.06% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240426P00115000 | 2024-04-18 9:56AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBB240426P00118000 | 2024-04-22 1:21PM EDT | 118.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IBB240426P00119000 | 2024-04-23 3:53PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240426P00120000 | 2024-04-24 9:35AM EDT | 120.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240426P00121000 | 2024-04-22 2:25PM EDT | 121.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| IBB240426P00122000 | 2024-04-25 11:02AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBB240426P00123000 | 2024-04-23 2:35PM EDT | 123.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IBB240426P00124000 | 2024-04-25 9:59AM EDT | 124.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IBB240426P00125000 | 2024-04-25 11:06AM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IBB240426P00126000 | 2024-04-25 1:29PM EDT | 126.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IBB240426P00127000 | 2024-04-25 1:29PM EDT | 127.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IBB240426P00128000 | 2024-04-25 12:36PM EDT | 128.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240426P00129000 | 2024-04-25 10:12AM EDT | 129.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240426P00130000 | 2024-04-24 9:35AM EDT | 130.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240426P00131000 | 2024-04-24 3:54PM EDT | 131.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBB240426P00132000 | 2024-04-18 9:47AM EDT | 132.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBB240426P00132500 | 2024-04-25 2:47PM EDT | 132.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBB240426P00133000 | 2024-04-16 3:26PM EDT | 133.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBB240426P00133500 | 2024-04-10 3:57PM EDT | 133.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBB240426P00134000 | 2024-04-25 2:50PM EDT | 134.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| IBB240426P00135000 | 2024-04-24 2:58PM EDT | 135.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBB240426P00135500 | 2024-03-19 12:10PM EDT | 135.50 | 2.77 | 10.00 | 11.10 | 0.00 | - | 2 | 0 | 137.79% |
| IBB240426P00136000 | 2024-04-25 2:50PM EDT | 136.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBB240426P00136500 | 2024-03-25 3:19PM EDT | 136.50 | 2.75 | 8.50 | 8.80 | 0.00 | - | 3 | 0 | 0.00% |
| IBB240426P00137500 | 2024-04-08 9:30AM EDT | 137.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBB240426P00138000 | 2024-04-12 9:30AM EDT | 138.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240426P00138500 | 2024-04-10 9:35AM EDT | 138.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBB240426P00142000 | 2024-03-27 12:31PM EDT | 142.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBB240426P00142500 | 2024-03-27 12:42PM EDT | 142.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
