Deutsche Märkte öffnen in 3 Stunden 46 Minuten
Nikkei 225
38.688,66 +452,59 (+1,18%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.143,68 -185,04 (-0,31%) CMC Crypto 200
1.371,03 +58,41 (+4,45%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510C00125000 | 2024-04-22 1:25PM EDT | 2024-05-10 | 3.30 | 8.00 | 9.90 | 0.00 | - | 2 | 17 | 66.99% |
| IBB240517C00125000 | 2024-05-02 3:21PM EDT | 2024-05-17 | 6.74 | 8.10 | 10.20 | 0.00 | - | 1 | 369 | 58.72% |
| IBB240524C00125000 | 2024-04-23 3:50PM EDT | 2024-05-24 | 5.20 | 8.20 | 9.60 | 0.00 | - | 7 | 19 | 39.38% |
| IBB240531C00125000 | 2024-05-02 3:41PM EDT | 2024-05-31 | 6.90 | 8.60 | 9.00 | 0.00 | - | 6 | 4 | 27.33% |
| IBB240607C00125000 | 2024-05-06 1:18PM EDT | 2024-06-07 | 8.71 | 8.90 | 9.20 | +2.61 | +42.79% | 1 | 3 | 26.03% |
| IBB240621C00125000 | 2024-05-06 11:03AM EDT | 2024-06-21 | 9.50 | 9.40 | 11.20 | -0.60 | -5.94% | 8 | 259 | 35.10% |
| IBB240920C00125000 | 2024-05-03 2:43PM EDT | 2024-09-20 | 12.80 | 12.50 | 12.90 | 0.00 | - | 9 | 33 | 26.28% |
| IBB241018C00125000 | 2024-04-25 1:55PM EDT | 2024-10-18 | 9.20 | 13.10 | 14.30 | 0.00 | - | - | 11 | 28.28% |
| IBB241115C00125000 | 2024-04-22 12:18PM EDT | 2024-11-15 | 10.20 | 14.20 | 14.70 | 0.00 | - | 2 | 17 | 27.28% |
| IBB250117C00125000 | 2024-04-18 10:56AM EDT | 2025-01-17 | 11.80 | 15.90 | 16.80 | 0.00 | - | 5 | 129 | 28.78% |
| IBB260116C00125000 | 2024-04-29 1:45PM EDT | 2026-01-16 | 21.69 | 22.60 | 25.50 | 0.00 | - | 1 | 20 | 31.90% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510P00125000 | 2024-05-02 1:08PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 39.26% |
| IBB240517P00125000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | 0.00 | - | 9 | 426 | 25.29% |
| IBB240524P00125000 | 2024-04-19 12:01PM EDT | 2024-05-24 | 3.00 | 0.20 | 0.30 | 0.00 | - | 1 | 26 | 21.92% |
| IBB240531P00125000 | 2024-04-25 10:36AM EDT | 2024-05-31 | 2.95 | 0.35 | 0.45 | 0.00 | - | 1 | 6 | 20.90% |
| IBB240607P00125000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 1.60 | 0.50 | 0.60 | 0.00 | - | - | 4 | 20.26% |
| IBB240614P00125000 | 2024-05-06 9:41AM EDT | 2024-06-14 | 0.71 | 0.70 | 0.80 | -0.14 | -16.47% | 1 | 1 | 20.29% |
| IBB240621P00125000 | 2024-05-06 2:30PM EDT | 2024-06-21 | 0.91 | 0.85 | 1.00 | -0.05 | -5.21% | 1 | 174 | 20.31% |
| IBB240920P00125000 | 2024-05-03 12:00PM EDT | 2024-09-20 | 2.55 | 2.30 | 2.60 | 0.00 | - | 2 | 201 | 18.23% |
| IBB241018P00125000 | 2024-04-26 2:29PM EDT | 2024-10-18 | 4.90 | 2.30 | 3.10 | 0.00 | - | 2 | 32 | 18.27% |
| IBB241115P00125000 | 2024-04-26 11:33AM EDT | 2024-11-15 | 5.72 | 3.40 | 3.70 | 0.00 | - | 4 | 122 | 18.71% |
| IBB250117P00125000 | 2024-05-03 9:36AM EDT | 2025-01-17 | 4.35 | 4.30 | 4.80 | 0.00 | - | 1 | 118 | 19.04% |
| IBB260116P00125000 | 2024-03-01 2:38PM EDT | 2026-01-16 | 7.60 | 6.30 | 7.80 | 0.00 | - | 1 | 9 | 16.99% |
