Deutsche Märkte öffnen in 1 Stunde 37 Minute
Nikkei 225
38.704,65 +468,58 (+1,23%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.912,80 -771,99 (-1,29%) CMC Crypto 200
1.363,62 +50,99 (+3,88%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
Cboe US - Cboe US Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IEO240517C00090000 | 2024-04-04 3:33PM EDT | 90.00 | 21.22 | 12.50 | 14.40 | 0.00 | - | 20 | 10 | 0.00% |
| IEO240517C00095000 | 2024-04-03 12:29PM EDT | 95.00 | 16.25 | 7.20 | 9.00 | 0.00 | - | 1 | 1 | 0.00% |
| IEO240517C00097000 | 2024-04-02 3:40PM EDT | 97.00 | 12.90 | 5.50 | 7.20 | 0.00 | - | - | 4 | 0.00% |
| IEO240517C00099000 | 2024-04-19 1:18PM EDT | 99.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IEO240517C00100000 | 2024-05-03 1:28PM EDT | 100.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IEO240517C00101000 | 2024-05-01 1:53PM EDT | 101.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IEO240517C00102000 | 2024-04-19 12:01PM EDT | 102.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IEO240517C00103000 | 2024-05-01 1:39PM EDT | 103.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEO240517C00104000 | 2024-05-02 3:09PM EDT | 104.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IEO240517C00105000 | 2024-05-06 1:29PM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IEO240517C00106000 | 2024-05-06 12:10PM EDT | 106.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IEO240517C00107000 | 2024-05-03 10:50AM EDT | 107.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IEO240517C00108000 | 2024-05-03 12:58PM EDT | 108.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IEO240517C00109000 | 2024-05-06 1:29PM EDT | 109.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IEO240517C00110000 | 2024-05-06 2:53PM EDT | 110.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| IEO240517C00111000 | 2024-05-03 12:26PM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IEO240517C00115000 | 2024-05-06 10:21AM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IEO240517C00120000 | 2024-04-30 3:48PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IEO240517C00125000 | 2024-04-12 3:29PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IEO240517P00092000 | 2024-03-18 10:21AM EDT | 92.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 58.50% |
| IEO240517P00095000 | 2024-04-05 1:00PM EDT | 95.00 | 0.18 | 0.00 | 3.20 | 0.00 | - | 1 | 6 | 72.02% |
| IEO240517P00096000 | 2024-03-22 1:39PM EDT | 96.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 5 | 5 | 47.46% |
| IEO240517P00097000 | 2024-05-01 1:14PM EDT | 97.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IEO240517P00098000 | 2024-04-05 3:52PM EDT | 98.00 | 0.11 | 0.05 | 0.55 | 0.00 | - | 30 | 31 | 37.16% |
| IEO240517P00100000 | 2024-05-01 10:54AM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IEO240517P00101000 | 2024-05-02 1:13PM EDT | 101.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IEO240517P00102000 | 2024-05-06 1:58PM EDT | 102.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| IEO240517P00103000 | 2024-05-02 9:41AM EDT | 103.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| IEO240517P00104000 | 2024-05-02 11:41AM EDT | 104.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IEO240517P00105000 | 2024-05-01 11:01AM EDT | 105.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IEO240517P00106000 | 2024-04-30 2:04PM EDT | 106.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEO240517P00107000 | 2024-05-01 10:01AM EDT | 107.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IEO240517P00108000 | 2024-05-01 12:26PM EDT | 108.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEO240517P00109000 | 2024-04-25 1:39PM EDT | 109.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IEO240517P00110000 | 2024-05-06 1:17PM EDT | 110.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IEO240517P00111000 | 2024-04-19 10:03AM EDT | 111.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEO240517P00115000 | 2024-04-22 1:52PM EDT | 115.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IEO240517P00125000 | 2024-04-04 2:15PM EDT | 125.00 | 13.90 | 20.80 | 22.60 | 0.00 | - | 10 | 0 | 91.85% |
