Deutsche Märkte öffnen in 18 Minuten

iShares Biotechnology ETF (IBB)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
148,39-2,84 (-1,88%)
Börsenschluss: 04:00PM EST
148,39 0,00 (0,00%)
Nachbörse: 07:38PM EST
In the money
Anzeigen:ListeStellage
Callsfür10. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBB211210C001300002021-11-30 10:09AM EST130.0026.000.000.000.00--00.00%
IBB211210C001350002021-12-03 11:36AM EST135.0013.990.000.000.00-1000.00%
IBB211210C001460002021-12-03 12:04PM EST146.003.500.000.000.00-100.00%
IBB211210C001475002021-12-03 3:23PM EST147.503.200.000.000.00-500.00%
IBB211210C001480002021-12-03 2:57PM EST148.002.800.000.000.00-200.00%
IBB211210C001485002021-12-03 9:49AM EST148.503.600.000.000.00-400.20%
IBB211210C001490002021-12-03 11:05AM EST149.002.280.000.000.00-100.78%
IBB211210C001495002021-12-03 12:43PM EST149.501.950.000.000.00-6101.56%
IBB211210C001500002021-12-03 3:06PM EST150.001.680.000.000.00-7103.13%
IBB211210C001510002021-12-03 3:53PM EST151.001.320.000.000.00-503.13%
IBB211210C001520002021-12-03 2:58PM EST152.001.080.000.000.00-606.25%
IBB211210C001525002021-12-02 3:32PM EST152.502.200.000.000.00-106.25%
IBB211210C001530002021-12-03 3:21PM EST153.000.880.000.000.00-206.25%
IBB211210C001540002021-12-03 3:31PM EST154.000.690.000.000.00-2406.25%
IBB211210C001550002021-12-03 2:58PM EST155.000.470.000.000.00-8012.50%
IBB211210C001560002021-12-03 3:31PM EST156.000.400.000.000.00-29012.50%
IBB211210C001570002021-12-03 2:25PM EST157.000.310.000.000.00-27012.50%
IBB211210C001575002021-12-03 9:59AM EST157.500.380.000.000.00-1012.50%
IBB211210C001580002021-12-03 3:34PM EST158.000.250.000.000.00-8012.50%
IBB211210C001590002021-12-02 1:05PM EST159.000.320.000.000.00-4012.50%
IBB211210C001600002021-12-03 3:32PM EST160.000.130.000.000.00-13012.50%
IBB211210C001610002021-12-03 9:30AM EST161.000.250.000.000.00-5012.50%
IBB211210C001620002021-11-29 1:07PM EST162.001.080.000.000.00-1012.50%
IBB211210C001625002021-11-26 12:26PM EST162.500.850.000.000.00-3012.50%
IBB211210C001630002021-11-18 12:38PM EST163.000.440.000.000.00-9025.00%
IBB211210C001640002021-11-29 1:19PM EST164.000.570.000.000.00-5025.00%
IBB211210C001650002021-12-03 11:00AM EST165.000.020.000.000.00-10025.00%
IBB211210C001660002021-10-28 10:23AM EST166.001.560.111.390.00--377.78%
IBB211210C001675002021-11-29 12:01PM EST167.500.520.000.000.00-2025.00%
IBB211210C001700002021-12-03 11:00AM EST170.000.020.000.000.00-11025.00%
IBB211210C001720002021-10-29 2:13PM EST172.000.580.002.000.00-40102.25%
IBB211210C001725002021-11-29 12:01PM EST172.500.370.000.000.00-2025.00%
IBB211210C001730002021-11-01 9:28AM EST173.000.530.010.850.00-2285.25%
IBB211210C001750002021-12-03 10:20AM EST175.000.350.000.000.00-1025.00%
IBB211210C001760002021-12-03 9:30AM EST176.000.040.000.000.00-1025.00%
Putsfür10. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IBB211210P001370002021-12-03 3:32PM EST137.000.320.000.000.00-10012.50%
IBB211210P001400002021-12-03 2:59PM EST140.000.730.000.000.00-3,025012.50%
IBB211210P001430002021-12-03 3:55PM EST143.001.150.000.000.00-506.25%
IBB211210P001440002021-12-03 2:20PM EST144.001.380.000.000.00-106.25%
IBB211210P001450002021-12-03 3:59PM EST145.001.500.000.000.00-1606.25%
IBB211210P001460002021-12-03 3:10PM EST146.002.150.000.000.00-10103.13%
IBB211210P001470002021-12-03 1:05PM EST147.002.180.000.000.00-103.13%
IBB211210P001475002021-11-08 1:03PM EST147.501.620.000.000.00--01.56%
IBB211210P001480002021-12-03 3:00PM EST148.003.050.000.000.00-3,03200.78%
IBB211210P001485002021-12-02 3:22PM EST148.501.550.000.000.00-600.00%
IBB211210P001490002021-12-03 3:00PM EST149.003.550.000.000.00-900.00%
IBB211210P001495002021-12-03 3:41PM EST149.503.700.000.000.00-1600.00%
IBB211210P001500002021-12-03 2:20PM EST150.003.920.000.000.00-300.00%
IBB211210P001510002021-12-03 3:31PM EST151.004.400.000.000.00-1100.00%
IBB211210P001520002021-12-03 10:09AM EST152.004.400.000.000.00-100.00%
IBB211210P001525002021-12-03 10:51AM EST152.505.300.000.000.00-100.00%
IBB211210P001530002021-12-03 10:55AM EST153.005.600.000.000.00-400.00%
IBB211210P001540002021-12-03 2:25PM EST154.006.500.000.000.00-1200.00%
IBB211210P001550002021-12-03 11:17AM EST155.007.450.000.000.00-4100.00%
IBB211210P001560002021-12-01 10:06AM EST156.003.790.000.000.00-100.00%
IBB211210P001570002021-12-01 10:07AM EST157.004.480.000.000.00-100.00%
IBB211210P001575002021-11-30 10:50AM EST157.504.800.000.000.00--00.00%
IBB211210P001580002021-11-30 10:36AM EST158.004.250.000.000.00-400.00%
IBB211210P001590002021-11-30 10:35AM EST159.004.700.000.000.00-600.00%
IBB211210P001600002021-12-02 3:55PM EST160.008.990.000.000.00-100.00%
IBB211210P001610002021-12-03 11:07AM EST161.0011.000.000.000.00-3000.00%
IBB211210P001620002021-10-28 11:10AM EST162.005.856.858.400.00--10.00%
IBB211210P001640002021-11-03 12:28PM EST164.004.6014.6517.400.00--861.28%
IBB211210P001660002021-11-26 11:36AM EST166.009.830.000.000.00-100.00%