Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.095,22 -3.034,40 (-5,13%) CMC Crypto 200
1.266,30 -72,76 (-5,43%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240503C00110000 | 2024-04-22 9:36AM EDT | 110.00 | 10.60 | 10.10 | 15.30 | 0.00 | - | - | 1 | 142.04% |
| ILMN240503C00115000 | 2024-04-22 10:06AM EDT | 115.00 | 8.20 | 9.40 | 10.20 | 0.00 | - | 10 | 10 | 95.12% |
| ILMN240503C00117000 | 2024-04-25 3:44PM EDT | 117.00 | 7.80 | 8.00 | 8.70 | 0.00 | - | 6 | 11 | 94.24% |
| ILMN240503C00118000 | 2024-04-26 3:12PM EDT | 118.00 | 8.15 | 7.40 | 7.90 | 0.00 | - | 6 | 8 | 93.41% |
| ILMN240503C00119000 | 2024-04-24 12:31PM EDT | 119.00 | 6.60 | 6.70 | 7.30 | 0.00 | - | - | 10 | 93.02% |
| ILMN240503C00120000 | 2024-04-29 3:54PM EDT | 120.00 | 7.69 | 6.10 | 6.70 | 0.00 | - | 1 | 53 | 93.02% |
| ILMN240503C00121000 | 2024-04-26 10:00AM EDT | 121.00 | 6.00 | 2.85 | 6.00 | 0.00 | - | 1 | 19 | 64.75% |
| ILMN240503C00122000 | 2024-04-30 1:05PM EDT | 122.00 | 5.35 | 5.10 | 5.50 | -0.65 | -10.83% | 1 | 67 | 92.99% |
| ILMN240503C00123000 | 2024-04-30 3:32PM EDT | 123.00 | 5.00 | 4.60 | 5.10 | -1.00 | -16.67% | 8 | 33 | 93.95% |
| ILMN240503C00124000 | 2024-04-29 12:34PM EDT | 124.00 | 5.90 | 4.20 | 4.50 | 0.00 | - | 8 | 18 | 93.26% |
| ILMN240503C00125000 | 2024-04-30 3:32PM EDT | 125.00 | 4.10 | 3.60 | 4.10 | -0.69 | -14.41% | 2 | 79 | 91.97% |
| ILMN240503C00126000 | 2024-04-30 12:35PM EDT | 126.00 | 3.55 | 3.10 | 3.60 | -0.95 | -21.11% | 1 | 58 | 89.99% |
| ILMN240503C00127000 | 2024-04-30 10:48AM EDT | 127.00 | 3.70 | 2.80 | 3.20 | -0.17 | -4.39% | 5 | 35 | 90.33% |
| ILMN240503C00128000 | 2024-04-26 1:53PM EDT | 128.00 | 3.20 | 2.55 | 2.90 | 0.00 | - | 19 | 211 | 91.60% |
| ILMN240503C00129000 | 2024-04-29 12:08PM EDT | 129.00 | 3.20 | 2.20 | 2.55 | 0.00 | - | 6 | 27 | 90.72% |
| ILMN240503C00130000 | 2024-04-30 12:21PM EDT | 130.00 | 2.20 | 1.25 | 2.30 | -0.40 | -15.38% | 4 | 338 | 83.40% |
| ILMN240503C00131000 | 2024-04-30 10:12AM EDT | 131.00 | 2.30 | 1.70 | 1.95 | 0.00 | - | 25 | 290 | 90.28% |
| ILMN240503C00132000 | 2024-04-30 2:26PM EDT | 132.00 | 1.65 | 1.40 | 1.75 | -0.40 | -19.51% | 21 | 23 | 89.70% |
| ILMN240503C00133000 | 2024-04-29 1:24PM EDT | 133.00 | 1.95 | 1.25 | 1.50 | 0.00 | - | 2 | 7 | 89.75% |
| ILMN240503C00134000 | 2024-04-29 11:13AM EDT | 134.00 | 0.95 | 1.05 | 1.30 | -0.57 | -37.50% | 1 | 14 | 89.21% |
| ILMN240503C00135000 | 2024-04-30 2:38PM EDT | 135.00 | 1.05 | 0.85 | 1.15 | -0.30 | -22.22% | 2 | 39 | 88.67% |
| ILMN240503C00136000 | 2024-04-30 10:33AM EDT | 136.00 | 0.95 | 0.75 | 0.95 | -0.15 | -13.64% | 1 | 138 | 88.33% |
| ILMN240503C00137000 | 2024-04-30 1:23PM EDT | 137.00 | 0.80 | 0.60 | 0.85 | -0.25 | -23.81% | 10 | 11 | 88.18% |
| ILMN240503C00138000 | 2024-04-30 9:32AM EDT | 138.00 | 0.60 | 0.50 | 0.75 | -0.20 | -25.00% | 1 | 28 | 88.48% |
| ILMN240503C00139000 | 2024-04-26 3:56PM EDT | 139.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 1 | 20 | 88.18% |
| ILMN240503C00140000 | 2024-04-29 1:55PM EDT | 140.00 | 0.53 | 0.35 | 0.50 | -0.12 | -18.46% | 1 | 96 | 87.11% |
| ILMN240503C00141000 | 2024-04-29 9:43AM EDT | 141.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 5 | 50 | 88.09% |
| ILMN240503C00142000 | 2024-04-30 1:23PM EDT | 142.00 | 0.35 | 0.25 | 0.40 | +0.15 | +75.00% | 11 | 11 | 88.67% |
| ILMN240503C00143000 | 2024-04-30 10:53AM EDT | 143.00 | 0.29 | 0.20 | 0.30 | +0.14 | +93.33% | 2 | 5 | 87.11% |
| ILMN240503C00144000 | 2024-04-29 10:50AM EDT | 144.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 11 | 88.28% |
| ILMN240503C00145000 | 2024-04-30 9:31AM EDT | 145.00 | 0.15 | 0.00 | 0.30 | -0.10 | -40.00% | 38 | 69 | 84.77% |
| ILMN240503C00147000 | 2024-04-29 10:41AM EDT | 147.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 5 | 15 | 176.03% |
| ILMN240503C00148000 | 2024-04-26 1:47PM EDT | 148.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 17 | 178.71% |
| ILMN240503C00149000 | 2024-04-23 9:30AM EDT | 149.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 182.71% |
| ILMN240503C00150000 | 2024-04-23 9:53AM EDT | 150.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 14 | 19 | 186.72% |
| ILMN240503C00152500 | 2024-04-01 10:57AM EDT | 152.50 | 1.85 | 0.00 | 4.30 | 0.00 | - | - | 1 | 196.39% |
| ILMN240503C00157500 | 2024-04-15 9:30AM EDT | 157.50 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 3 | 214.84% |
| ILMN240503C00160000 | 2024-04-23 11:32AM EDT | 160.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 5 | 12 | 223.63% |
| ILMN240503C00162500 | 2024-04-23 11:43AM EDT | 162.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 133.79% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240503P00085000 | 2024-04-22 12:00PM EDT | 85.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 3 | 312.94% |
| ILMN240503P00090000 | 2024-04-23 10:24AM EDT | 90.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | - | 14 | 276.22% |
| ILMN240503P00095000 | 2024-04-23 12:08PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 120.31% |
| ILMN240503P00096000 | 2024-04-24 1:09PM EDT | 96.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 3 | 233.94% |
| ILMN240503P00097000 | 2024-04-23 9:30AM EDT | 97.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 5 | 227.05% |
| ILMN240503P00098000 | 2024-04-23 9:30AM EDT | 98.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 5 | 220.17% |
| ILMN240503P00099000 | 2024-04-23 9:30AM EDT | 99.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 5 | 213.33% |
| ILMN240503P00100000 | 2024-04-26 9:30AM EDT | 100.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 3 | 20 | 206.54% |
| ILMN240503P00101000 | 2024-04-25 9:30AM EDT | 101.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | - | 5 | 150.24% |
| ILMN240503P00103000 | 2024-04-25 9:30AM EDT | 103.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | - | 3 | 187.89% |
| ILMN240503P00104000 | 2024-04-29 9:30AM EDT | 104.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 4 | 7 | 181.15% |
| ILMN240503P00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 3 | 10 | 133.89% |
| ILMN240503P00106000 | 2024-04-29 3:03PM EDT | 106.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 15 | 20 | 91.02% |
| ILMN240503P00108000 | 2024-04-30 11:42AM EDT | 108.00 | 0.25 | 0.25 | 0.45 | -0.45 | -64.29% | 7 | 5 | 86.52% |
| ILMN240503P00109000 | 2024-04-30 9:30AM EDT | 109.00 | 0.41 | 0.30 | 0.55 | -2.12 | -83.79% | 2 | 1 | 85.74% |
| ILMN240503P00110000 | 2024-04-30 10:45AM EDT | 110.00 | 0.35 | 0.40 | 0.65 | -0.10 | -22.22% | 2 | 46 | 85.55% |
| ILMN240503P00111000 | 2024-04-30 9:30AM EDT | 111.00 | 0.51 | 0.50 | 0.80 | +0.07 | +15.91% | 1 | 55 | 85.64% |
| ILMN240503P00112000 | 2024-04-29 2:29PM EDT | 112.00 | 0.65 | 0.65 | 1.05 | 0.00 | - | 4 | 4 | 87.50% |
| ILMN240503P00113000 | 2024-04-30 3:14PM EDT | 113.00 | 1.00 | 0.80 | 1.25 | +0.40 | +66.67% | 10 | 11 | 87.50% |
| ILMN240503P00114000 | 2024-04-30 2:55PM EDT | 114.00 | 1.20 | 1.05 | 1.40 | -0.30 | -20.00% | 1 | 2 | 87.45% |
| ILMN240503P00115000 | 2024-04-30 2:47PM EDT | 115.00 | 1.35 | 1.25 | 1.65 | +0.35 | +35.00% | 15 | 547 | 87.30% |
| ILMN240503P00116000 | 2024-04-30 9:33AM EDT | 116.00 | 2.00 | 1.50 | 1.90 | +0.80 | +66.67% | 10 | 23 | 87.11% |
| ILMN240503P00117000 | 2024-04-30 3:14PM EDT | 117.00 | 2.00 | 1.80 | 2.25 | +0.58 | +40.85% | 2 | 14 | 87.94% |
| ILMN240503P00119000 | 2024-04-30 12:41PM EDT | 119.00 | 2.55 | 2.55 | 2.95 | +0.65 | +34.21% | 10 | 15 | 88.82% |
| ILMN240503P00120000 | 2024-04-30 12:25PM EDT | 120.00 | 2.66 | 3.10 | 3.40 | +0.59 | +28.50% | 7 | 81 | 90.97% |
| ILMN240503P00121000 | 2024-04-29 12:52PM EDT | 121.00 | 2.60 | 3.30 | 3.80 | 0.00 | - | 14 | 25 | 88.35% |
| ILMN240503P00122000 | 2024-04-30 3:14PM EDT | 122.00 | 4.10 | 3.70 | 4.30 | +0.93 | +29.34% | 183 | 58 | 88.09% |
| ILMN240503P00123000 | 2024-04-30 3:24PM EDT | 123.00 | 4.70 | 4.30 | 4.80 | -0.40 | -7.84% | 3 | 26 | 89.06% |
| ILMN240503P00124000 | 2024-04-30 2:02PM EDT | 124.00 | 4.80 | 4.70 | 5.30 | -0.50 | -9.43% | 3 | 38 | 87.45% |
| ILMN240503P00125000 | 2024-04-30 9:48AM EDT | 125.00 | 4.85 | 5.30 | 5.90 | +0.26 | +5.66% | 10 | 78 | 88.04% |
| ILMN240503P00126000 | 2024-04-30 11:06AM EDT | 126.00 | 4.90 | 5.80 | 6.50 | -0.18 | -3.54% | 1 | 114 | 87.01% |
| ILMN240503P00127000 | 2024-04-29 1:30PM EDT | 127.00 | 5.30 | 6.50 | 7.20 | 0.00 | - | 12 | 14 | 88.28% |
| ILMN240503P00128000 | 2024-04-24 9:57AM EDT | 128.00 | 7.30 | 7.00 | 7.70 | 0.00 | - | 10 | 16 | 84.81% |
| ILMN240503P00130000 | 2024-04-29 2:16PM EDT | 130.00 | 7.10 | 8.50 | 9.10 | 0.00 | - | 1 | 3 | 85.16% |
| ILMN240503P00131000 | 2024-04-08 2:29PM EDT | 131.00 | 7.70 | 9.00 | 9.80 | 0.00 | - | 80 | 80 | 81.25% |
| ILMN240503P00132000 | 2024-04-22 9:30AM EDT | 132.00 | 15.61 | 9.90 | 10.50 | 0.00 | - | 5 | 3 | 81.40% |
| ILMN240503P00133000 | 2024-04-22 9:30AM EDT | 133.00 | 15.19 | 10.40 | 11.40 | 0.00 | - | 2 | 3 | 77.93% |
| ILMN240503P00135000 | 2024-04-01 11:11AM EDT | 135.00 | 9.22 | 9.30 | 13.30 | 0.00 | - | 3 | 1 | 98.88% |
| ILMN240503P00137000 | 2024-04-19 1:18PM EDT | 137.00 | 20.40 | 10.40 | 15.30 | 0.00 | - | 6 | 3 | 108.20% |
| ILMN240503P00140000 | 2024-04-12 10:13AM EDT | 140.00 | 11.75 | 13.10 | 19.70 | 0.00 | - | 1 | 3 | 159.33% |
| ILMN240503P00155000 | 2024-04-05 9:58AM EDT | 155.00 | 29.43 | 27.70 | 35.60 | 0.00 | - | 6 | 0 | 247.90% |
