Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.523,00 +1.410,00 (+2,35%)
iShares Expanded Tech Sector ETF (IGM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGM240621C00066580 | 2024-03-20 10:04AM EDT | 66.58 | 20.15 | 13.60 | 14.60 | 0.00 | - | 24 | 6 | 0.00% |
| IGM240621C00067410 | 2024-03-18 12:08AM EDT | 67.41 | 4.13 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621C00068240 | 2024-03-20 10:06AM EDT | 68.24 | 18.49 | 11.60 | 13.10 | 0.00 | - | 60 | 60 | 0.00% |
| IGM240621C00069910 | 2024-05-17 2:19PM EDT | 69.91 | 17.90 | 17.80 | 18.80 | +2.90 | +19.33% | 1 | 1 | 60.45% |
| IGM240621C00071580 | 2024-03-18 12:08AM EDT | 71.58 | 5.72 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621C00072410 | 2024-05-03 10:16AM EDT | 72.41 | 11.60 | 15.30 | 16.30 | 0.00 | - | 1 | 1 | 53.42% |
| IGM240621C00073240 | 2024-03-18 12:08AM EDT | 73.24 | 11.35 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621C00074080 | 2024-05-17 2:18PM EDT | 74.08 | 13.10 | 13.60 | 14.60 | +1.30 | +11.02% | 1 | 1 | 48.19% |
| IGM240621C00076580 | 2024-03-18 12:08AM EDT | 76.58 | 5.67 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621C00078240 | 2024-03-19 1:01PM EDT | 78.24 | 9.38 | 5.20 | 6.70 | 0.00 | - | 2 | 10 | 0.00% |
| IGM240621C00079080 | 2024-03-18 12:08AM EDT | 79.08 | 2.50 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621C00079910 | 2024-02-29 4:58PM EDT | 79.91 | 7.00 | 6.70 | 10.40 | 0.00 | - | - | 36 | 52.98% |
| IGM240621C00080740 | 2024-04-22 10:12AM EDT | 80.74 | 3.10 | 7.20 | 8.90 | 0.00 | - | 1 | 2 | 42.31% |
| IGM240621C00081580 | 2024-05-16 10:30AM EDT | 81.58 | 7.30 | 6.40 | 7.40 | 0.00 | - | 1 | 60 | 31.52% |
| IGM240621C00082410 | 2024-04-19 9:30AM EDT | 82.41 | 5.73 | 5.60 | 6.80 | 0.00 | - | 1 | 1 | 31.76% |
| IGM240621C00083240 | 2024-05-16 11:03AM EDT | 83.24 | 6.00 | 5.00 | 5.90 | 0.00 | - | 2 | 17 | 28.27% |
| IGM240621C00085000 | 2024-05-03 9:45AM EDT | 85.00 | 1.75 | 3.50 | 4.50 | 0.00 | - | 1 | 3 | 26.16% |
| IGM240621C00085830 | 2024-05-16 12:45PM EDT | 85.83 | 3.95 | 2.90 | 3.90 | 0.00 | - | 2 | 8 | 25.37% |
| IGM240621C00086670 | 2024-04-19 12:54PM EDT | 86.67 | 0.50 | 2.15 | 3.30 | 0.00 | - | 5 | 5 | 24.32% |
| IGM240621C00087500 | 2024-05-16 9:30AM EDT | 87.50 | 2.61 | 2.05 | 2.95 | +0.61 | +30.50% | 10 | 39 | 25.20% |
| IGM240621C00088330 | 2024-05-15 1:56PM EDT | 88.33 | 1.85 | 1.15 | 2.50 | 0.00 | - | 2 | 64 | 24.76% |
| IGM240621C00089170 | 2024-03-18 9:31AM EDT | 89.17 | 2.05 | 0.45 | 1.40 | 0.00 | - | 21 | 21 | 17.90% |
| IGM240621C00090830 | 2024-05-16 10:15AM EDT | 90.83 | 1.21 | 0.20 | 1.45 | 0.00 | - | 2 | 3 | 24.02% |
| IGM240621C00399460 | 2023-11-28 10:55AM EDT | 399.46 | 44.45 | 62.60 | 70.90 | 0.00 | - | - | 4 | 997.73% |
| IGM240621C00400000 | 2023-11-28 10:55AM EDT | 400.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| IGM240621C00404460 | 2024-01-16 1:12AM EDT | 404.46 | 24.80 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621C00405000 | 2023-11-08 1:15PM EDT | 405.00 | 24.80 | 39.00 | 48.70 | 0.00 | - | - | 1 | 718.16% |
| IGM240621C00409460 | 2023-12-04 4:09PM EDT | 409.46 | 32.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IGM240621C00410000 | 2023-12-04 4:09PM EDT | 410.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| IGM240621C00429460 | 2023-12-14 11:36AM EDT | 429.46 | 34.30 | 37.00 | 44.80 | 0.00 | - | - | 1 | 697.51% |
| IGM240621C00430000 | 2023-12-14 11:36AM EDT | 430.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IGM240621C00439460 | 2024-02-08 12:27PM EDT | 439.46 | 68.12 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| IGM240621C00440000 | 2023-12-15 12:30PM EDT | 440.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| IGM240621C00459460 | 2024-01-31 11:27AM EDT | 459.46 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| IGM240621C00460000 | 2023-12-13 10:46AM EDT | 460.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| IGM240621C00469460 | 2023-12-13 4:59PM EDT | 469.46 | 10.93 | 12.00 | 20.00 | 0.00 | - | - | 2 | 476.03% |
| IGM240621C00470000 | 2023-12-13 4:59PM EDT | 470.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| IGM240621C00474460 | 2023-12-29 12:04PM EDT | 474.46 | 14.98 | 27.00 | 35.50 | 0.00 | - | 3 | 3 | 620.80% |
| IGM240621C00479460 | 2024-02-29 4:58PM EDT | 479.46 | 41.99 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| IGM240621C00480000 | 2023-12-13 3:04PM EDT | 480.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| IGM240621C00499460 | 2024-01-25 1:17PM EDT | 499.46 | 17.87 | 22.00 | 29.00 | 0.00 | - | 1 | 2 | 575.20% |
| IGM240621C00515000 | 2024-02-26 3:23PM EDT | 515.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IGM240621P00059080 | 2024-03-18 12:08AM EDT | 59.08 | 3.38 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00059910 | 2024-03-18 12:08AM EDT | 59.91 | 1.52 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00061580 | 2024-03-18 12:08AM EDT | 61.58 | 1.82 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00063240 | 2024-03-18 12:08AM EDT | 63.24 | 1.58 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00064910 | 2024-03-18 12:08AM EDT | 64.91 | 1.40 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00066580 | 2024-03-18 12:08AM EDT | 66.58 | 1.72 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00067410 | 2024-03-18 12:08AM EDT | 67.41 | 4.30 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00073240 | 2024-02-23 10:31AM EDT | 73.24 | 0.73 | 0.00 | 1.55 | 0.00 | - | - | 0 | 51.03% |
| IGM240621P00079910 | 2024-03-22 3:17PM EDT | 79.91 | 1.20 | 1.90 | 3.70 | 0.00 | - | 6 | 6 | 57.74% |
| IGM240621P00081580 | 2024-05-08 2:48PM EDT | 81.58 | 0.70 | 0.00 | 0.80 | 0.00 | - | 60 | 60 | 28.20% |
| IGM240621P00088330 | 2024-03-01 2:14PM EDT | 88.33 | 3.83 | 2.75 | 5.00 | 0.00 | - | - | 6 | 44.10% |
| IGM240621P00354460 | 2024-01-16 1:12AM EDT | 354.46 | 20.30 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00355000 | 2023-10-30 10:57AM EDT | 355.00 | 20.30 | 1.35 | 8.50 | 0.00 | - | 1 | 1 | 0.00% |
| IGM240621P00359460 | 2024-01-16 1:12AM EDT | 359.46 | 9.10 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00360000 | 2023-11-10 4:50PM EDT | 360.00 | 9.10 | 1.95 | 8.80 | 0.00 | - | 5 | 0 | 0.00% |
| IGM240621P00369460 | 2024-01-16 1:12AM EDT | 369.46 | 10.90 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00370000 | 2023-11-10 2:41PM EDT | 370.00 | 10.90 | 4.50 | 9.60 | 0.00 | - | - | 1 | 0.00% |
| IGM240621P00379460 | 2024-01-16 1:12AM EDT | 379.46 | 9.50 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00380000 | 2023-11-20 1:57PM EDT | 380.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IGM240621P00389460 | 2023-12-14 11:39AM EDT | 389.46 | 8.40 | 1.00 | 7.10 | 0.00 | - | - | 1 | 0.00% |
| IGM240621P00390000 | 2023-12-14 11:39AM EDT | 390.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IGM240621P00399460 | 2023-12-14 11:39AM EDT | 399.46 | 10.30 | 1.90 | 10.10 | 0.00 | - | - | 0 | 0.00% |
| IGM240621P00400000 | 2023-12-14 11:39AM EDT | 400.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGM240621P00404460 | 2024-01-16 1:12AM EDT | 404.46 | 25.80 | - | - | 0.00 | - | - | - | 0.00% |
| IGM240621P00405000 | 2023-11-08 1:15PM EDT | 405.00 | 25.80 | 10.10 | 16.80 | 0.00 | - | - | 1 | 0.00% |
| IGM240621P00439460 | 2024-02-23 10:31AM EDT | 439.46 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGM240621P00479460 | 2024-02-27 1:50PM EDT | 479.46 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IGM240621P00530000 | 2024-03-01 2:14PM EDT | 530.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
