Deutsche Märkte öffnen in 7 Stunden 8 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
57.993,31 -794,77 (-1,35%) CMC Crypto 200
1.295,33 -69,79 (-5,11%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510C00120000 | 2024-04-25 11:34AM EDT | 120.00 | 5.60 | 13.20 | 13.50 | 0.00 | - | - | 3 | 51.95% |
| IBB240510C00122000 | 2024-04-23 3:50PM EDT | 122.00 | 6.90 | 11.20 | 11.50 | 0.00 | - | - | 1 | 56.25% |
| IBB240510C00123000 | 2024-05-01 10:34AM EDT | 123.00 | 5.18 | 10.20 | 10.50 | 0.00 | - | 3 | 4 | 52.15% |
| IBB240510C00124000 | 2024-04-15 10:46AM EDT | 124.00 | 6.40 | 8.10 | 9.50 | 0.00 | - | - | 1 | 48.05% |
| IBB240510C00125000 | 2024-04-22 1:25PM EDT | 125.00 | 3.30 | 8.20 | 8.50 | 0.00 | - | 2 | 17 | 43.95% |
| IBB240510C00126000 | 2024-04-30 2:56PM EDT | 126.00 | 2.59 | 5.70 | 7.50 | 0.00 | - | 10 | 31 | 39.75% |
| IBB240510C00127000 | 2024-05-03 11:57AM EDT | 127.00 | 6.27 | 6.20 | 6.50 | 0.00 | - | 4 | 59 | 35.45% |
| IBB240510C00128000 | 2024-05-03 11:57AM EDT | 128.00 | 5.32 | 5.30 | 5.50 | 0.00 | - | 14 | 73 | 31.15% |
| IBB240510C00129000 | 2024-05-02 3:35PM EDT | 129.00 | 2.65 | 4.30 | 4.60 | 0.00 | - | 1 | 12 | 30.08% |
| IBB240510C00130000 | 2024-05-07 2:16PM EDT | 130.00 | 3.00 | 3.30 | 3.60 | +0.35 | +13.21% | 5 | 60 | 25.15% |
| IBB240510C00131000 | 2024-05-06 12:18PM EDT | 131.00 | 1.85 | 2.45 | 2.65 | 0.00 | - | 5 | 50 | 21.29% |
| IBB240510C00132000 | 2024-05-03 10:26AM EDT | 132.00 | 1.90 | 1.65 | 1.80 | 0.00 | - | 4 | 19 | 18.70% |
| IBB240510C00132500 | 2024-05-06 12:16PM EDT | 132.50 | 1.00 | 1.30 | 1.45 | 0.00 | - | 13 | 25 | 18.24% |
| IBB240510C00133000 | 2024-05-07 10:56AM EDT | 133.00 | 0.90 | 1.00 | 1.15 | -0.05 | -5.26% | 10 | 33 | 18.07% |
| IBB240510C00133500 | 2024-05-03 1:57PM EDT | 133.50 | 1.00 | 0.75 | 0.85 | 0.00 | - | 7 | 13 | 17.16% |
| IBB240510C00134000 | 2024-05-06 10:26AM EDT | 134.00 | 0.59 | 0.55 | 0.65 | 0.00 | - | 7 | 53 | 17.33% |
| IBB240510C00134500 | 2024-05-02 2:05PM EDT | 134.50 | 0.35 | 0.35 | 0.50 | 0.00 | - | 2 | 19 | 17.77% |
| IBB240510C00135000 | 2024-05-06 1:44PM EDT | 135.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 7 | 29 | 17.48% |
| IBB240510C00135500 | 2024-05-03 2:08PM EDT | 135.50 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 9 | 17.58% |
| IBB240510C00136000 | 2024-05-06 10:52AM EDT | 136.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 3 | 7 | 18.51% |
| IBB240510C00136500 | 2024-05-06 11:06AM EDT | 136.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 8 | 18.99% |
| IBB240510C00137000 | 2024-05-01 2:32PM EDT | 137.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 8 | 18.95% |
| IBB240510C00137500 | 2024-05-01 2:34PM EDT | 137.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 20.80% |
| IBB240510C00138500 | 2024-05-01 2:44PM EDT | 138.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 24.32% |
| IBB240510C00139000 | 2024-04-18 9:30AM EDT | 139.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 47.46% |
| IBB240510C00139500 | 2024-04-12 3:18PM EDT | 139.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 49.85% |
| IBB240510C00140000 | 2024-04-19 12:29PM EDT | 140.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 52.20% |
| IBB240510C00141000 | 2024-04-10 9:44AM EDT | 141.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | - | 5 | 35.84% |
| IBB240510C00143000 | 2024-05-02 11:39AM EDT | 143.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 53.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510P00105000 | 2024-04-08 12:30PM EDT | 105.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 1 | 92.19% |
| IBB240510P00115000 | 2024-04-26 2:10PM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 66.02% |
| IBB240510P00116000 | 2024-04-29 2:18PM EDT | 116.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 62.50% |
| IBB240510P00117000 | 2024-04-30 10:12AM EDT | 117.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | - | 1 | 59.38% |
| IBB240510P00118000 | 2024-04-29 2:20PM EDT | 118.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 7 | 3 | 55.86% |
| IBB240510P00119000 | 2024-04-29 12:09PM EDT | 119.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 5 | 52.54% |
| IBB240510P00120000 | 2024-05-02 1:08PM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 276 | 55.27% |
| IBB240510P00121000 | 2024-04-29 2:20PM EDT | 121.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 26 | 36 | 51.56% |
| IBB240510P00122000 | 2024-04-17 12:50PM EDT | 122.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.06% |
| IBB240510P00123000 | 2024-05-06 2:30PM EDT | 123.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 59.67% |
| IBB240510P00124000 | 2024-04-30 10:39AM EDT | 124.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 55.18% |
| IBB240510P00125000 | 2024-05-02 1:08PM EDT | 125.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 40.14% |
| IBB240510P00126000 | 2024-05-02 11:39AM EDT | 126.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 36.23% |
| IBB240510P00127000 | 2024-05-01 3:42PM EDT | 127.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 3 | 17 | 32.23% |
| IBB240510P00128000 | 2024-05-02 1:12PM EDT | 128.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 68 | 30.37% |
| IBB240510P00129000 | 2024-05-02 2:54PM EDT | 129.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 5 | 20 | 21.68% |
| IBB240510P00130000 | 2024-05-07 11:36AM EDT | 130.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 58 | 19.73% |
| IBB240510P00131000 | 2024-05-07 11:36AM EDT | 131.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 2 | 24 | 18.21% |
| IBB240510P00132000 | 2024-05-07 9:55AM EDT | 132.00 | 0.56 | 0.30 | 0.45 | -0.19 | -25.33% | 20 | 26 | 17.29% |
| IBB240510P00132500 | 2024-05-06 3:12PM EDT | 132.50 | 0.95 | 0.45 | 0.60 | 0.00 | - | 15 | 17 | 16.92% |
| IBB240510P00133000 | 2024-05-07 3:10PM EDT | 133.00 | 0.82 | 0.65 | 0.75 | -0.48 | -36.92% | 2 | 16 | 15.87% |
| IBB240510P00133500 | 2024-05-07 3:49PM EDT | 133.50 | 0.83 | 0.90 | 1.00 | -0.82 | -49.70% | 2 | 3 | 15.89% |
| IBB240510P00134000 | 2024-05-06 10:04AM EDT | 134.00 | 1.75 | 1.15 | 1.30 | 0.00 | - | 1 | 4 | 16.02% |
| IBB240510P00135000 | 2024-05-03 12:11PM EDT | 135.00 | 2.50 | 1.85 | 2.00 | 0.00 | - | 4 | 4 | 15.82% |
| IBB240510P00137500 | 2024-04-09 2:47PM EDT | 137.50 | 4.59 | 4.10 | 4.40 | 0.00 | - | - | 0 | 24.17% |
| IBB240510P00140000 | 2024-04-03 12:59PM EDT | 140.00 | 6.60 | 7.10 | 7.40 | 0.00 | - | 1 | 0 | 50.34% |
| IBB240510P00145000 | 2024-04-09 9:57AM EDT | 145.00 | 11.20 | 11.60 | 11.90 | 0.00 | - | - | 1 | 50.98% |
