Deutsche Märkte schließen in 28 Minuten
DAX
18.016,62 -101,70 (-0,56%) Euro Stoxx 50
4.946,51 -34,58 (-0,69%) Dow Jones 30
38.222,78 -163,31 (-0,43%) Gold
2.311,00 -46,70 (-1,98%) EUR/USD
1,0696 -0,0029 (-0,27%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:02AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240517C00090000 | 2024-04-18 2:16PM EDT | 90.00 | 29.11 | 31.00 | 39.10 | 0.00 | - | - | 2 | 165.09% |
| ILMN240517C00105000 | 2024-03-14 3:15PM EDT | 105.00 | 27.40 | 23.30 | 28.40 | 0.00 | - | 25 | 25 | 131.81% |
| ILMN240517C00110000 | 2024-04-22 1:29PM EDT | 110.00 | 13.50 | 14.30 | 20.40 | 0.00 | - | 3 | 29 | 70.70% |
| ILMN240517C00113000 | 2024-04-22 12:58PM EDT | 113.00 | 11.00 | 12.50 | 16.90 | 0.00 | - | - | 8 | 65.75% |
| ILMN240517C00115000 | 2024-04-17 10:29AM EDT | 115.00 | 10.50 | 11.60 | 15.90 | 0.00 | - | 9 | 11 | 71.07% |
| ILMN240517C00117000 | 2024-04-25 12:19PM EDT | 117.00 | 8.10 | 10.10 | 15.40 | 0.00 | - | - | 8 | 74.29% |
| ILMN240517C00118000 | 2024-04-25 12:19PM EDT | 118.00 | 7.60 | 10.00 | 14.00 | 0.00 | - | - | 20 | 73.00% |
| ILMN240517C00119000 | 2024-04-24 11:34AM EDT | 119.00 | 8.70 | 8.10 | 14.10 | 0.00 | - | - | 3 | 70.09% |
| ILMN240517C00120000 | 2024-04-26 10:35AM EDT | 120.00 | 8.60 | 9.00 | 9.90 | 0.00 | - | 2 | 226 | 59.85% |
| ILMN240517C00121000 | 2024-04-24 12:43PM EDT | 121.00 | 7.40 | 8.30 | 10.10 | 0.00 | - | - | 16 | 63.06% |
| ILMN240517C00122000 | 2024-04-29 10:30AM EDT | 122.00 | 8.60 | 7.60 | 12.40 | 0.00 | - | 2 | 26 | 75.68% |
| ILMN240517C00123000 | 2024-04-26 10:56AM EDT | 123.00 | 6.80 | 7.40 | 8.00 | 0.00 | - | 16 | 53 | 59.33% |
| ILMN240517C00124000 | 2024-04-29 10:02AM EDT | 124.00 | 6.40 | 6.80 | 7.50 | -0.11 | -1.69% | 2 | 5 | 59.01% |
| ILMN240517C00125000 | 2024-04-30 9:49AM EDT | 125.00 | 6.85 | 6.30 | 6.90 | +0.45 | +7.03% | 2 | 888 | 58.50% |
| ILMN240517C00126000 | 2024-04-30 9:56AM EDT | 126.00 | 6.00 | 5.80 | 6.50 | -0.80 | -11.76% | 1 | 27 | 58.64% |
| ILMN240517C00127000 | 2024-04-29 9:57AM EDT | 127.00 | 5.12 | 5.30 | 6.00 | 0.00 | - | 1 | 52 | 58.14% |
| ILMN240517C00128000 | 2024-04-23 3:42PM EDT | 128.00 | 6.10 | 4.80 | 5.70 | 0.00 | - | - | 14 | 58.33% |
| ILMN240517C00129000 | 2024-04-26 9:47AM EDT | 129.00 | 4.83 | 4.00 | 5.20 | 0.00 | - | 1 | 30 | 56.01% |
| ILMN240517C00130000 | 2024-04-29 3:00PM EDT | 130.00 | 4.70 | 4.10 | 4.90 | +0.10 | +2.17% | 1 | 208 | 58.50% |
| ILMN240517C00131000 | 2024-04-26 10:34AM EDT | 131.00 | 3.60 | 3.70 | 4.40 | 0.00 | - | 1 | 3 | 57.57% |
| ILMN240517C00132000 | 2024-04-26 1:53PM EDT | 132.00 | 3.50 | 3.50 | 4.20 | 0.00 | - | 1 | 7 | 58.79% |
| ILMN240517C00135000 | 2024-04-29 10:35AM EDT | 135.00 | 3.10 | 2.60 | 3.20 | 0.00 | - | 1 | 307 | 57.98% |
| ILMN240517C00140000 | 2024-04-29 3:00PM EDT | 140.00 | 1.91 | 1.70 | 2.00 | +0.01 | +0.53% | 1 | 85 | 58.33% |
| ILMN240517C00145000 | 2024-04-29 3:00PM EDT | 145.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | 3 | 29 | 58.74% |
| ILMN240517C00150000 | 2024-04-29 11:28AM EDT | 150.00 | 0.80 | 0.55 | 0.85 | 0.00 | - | 42 | 132 | 59.18% |
| ILMN240517C00155000 | 2024-04-25 1:16PM EDT | 155.00 | 0.57 | 0.35 | 0.55 | 0.00 | - | 1 | 83 | 60.55% |
| ILMN240517C00160000 | 2024-04-24 10:14AM EDT | 160.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 175 | 75.29% |
| ILMN240517C00165000 | 2024-04-15 3:13PM EDT | 165.00 | 0.45 | 0.00 | 4.40 | 0.00 | - | 72 | 83 | 109.03% |
| ILMN240517C00170000 | 2024-04-23 2:40PM EDT | 170.00 | 0.30 | 0.10 | 4.20 | 0.00 | - | 14 | 52 | 115.89% |
| ILMN240517C00175000 | 2024-04-19 10:20AM EDT | 175.00 | 0.72 | 0.00 | 2.00 | 0.00 | - | 10 | 22 | 101.27% |
| ILMN240517C00180000 | 2024-04-23 3:05PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 33 | 66.41% |
| ILMN240517C00185000 | 2024-04-23 3:09PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 44 | 50.00% |
| ILMN240517C00190000 | 2024-04-19 12:05PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 69.53% |
| ILMN240517C00210000 | 2024-04-12 2:35PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 90.23% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240517P00070000 | 2024-04-15 3:06PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 106.64% |
| ILMN240517P00085000 | 2024-04-17 10:36AM EDT | 85.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 20 | 115.43% |
| ILMN240517P00090000 | 2024-04-25 12:17PM EDT | 90.00 | 0.35 | 0.20 | 4.40 | 0.00 | - | 123 | 203 | 137.74% |
| ILMN240517P00095000 | 2024-04-24 3:07PM EDT | 95.00 | 0.53 | 0.00 | 0.50 | 0.00 | - | 3 | 53 | 69.73% |
| ILMN240517P00100000 | 2024-04-25 11:41AM EDT | 100.00 | 1.35 | 0.30 | 0.50 | 0.00 | - | 2 | 53 | 64.55% |
| ILMN240517P00105000 | 2024-04-29 3:35PM EDT | 105.00 | 0.87 | 0.65 | 0.90 | 0.00 | - | 2 | 44 | 62.60% |
| ILMN240517P00106000 | 2024-04-26 3:04PM EDT | 106.00 | 1.20 | 0.75 | 1.00 | 0.00 | - | 6 | 6 | 62.16% |
| ILMN240517P00107000 | 2024-04-25 11:46AM EDT | 107.00 | 2.49 | 0.80 | 1.25 | 0.00 | - | - | 4 | 62.45% |
| ILMN240517P00108000 | 2024-04-25 10:50AM EDT | 108.00 | 3.20 | 0.90 | 1.35 | 0.00 | - | - | 7 | 61.55% |
| ILMN240517P00110000 | 2024-04-30 10:11AM EDT | 110.00 | 1.60 | 1.35 | 1.65 | +0.30 | +23.08% | 28 | 922 | 62.01% |
| ILMN240517P00113000 | 2024-04-24 10:06AM EDT | 113.00 | 2.73 | 1.95 | 2.40 | 0.00 | - | - | 0 | 62.23% |
| ILMN240517P00114000 | 2024-04-22 11:57AM EDT | 114.00 | 4.96 | 2.05 | 2.50 | 0.00 | - | - | 2 | 60.30% |
| ILMN240517P00115000 | 2024-04-29 3:35PM EDT | 115.00 | 2.78 | 2.25 | 2.95 | 0.00 | - | 13 | 511 | 60.89% |
| ILMN240517P00116000 | 2024-04-25 10:26AM EDT | 116.00 | 5.80 | 2.70 | 3.10 | 0.00 | - | - | 8 | 60.93% |
| ILMN240517P00117000 | 2024-04-25 12:31PM EDT | 117.00 | 5.90 | 2.95 | 3.60 | 0.00 | - | - | 16 | 61.50% |
| ILMN240517P00118000 | 2024-04-25 12:31PM EDT | 118.00 | 6.40 | 3.30 | 4.20 | 0.00 | - | - | 36 | 62.84% |
| ILMN240517P00119000 | 2024-04-23 12:30PM EDT | 119.00 | 4.50 | 3.60 | 4.30 | 0.00 | - | - | 53 | 61.13% |
| ILMN240517P00120000 | 2024-04-30 10:06AM EDT | 120.00 | 4.15 | 4.00 | 4.50 | -0.39 | -8.59% | 4 | 208 | 60.25% |
| ILMN240517P00121000 | 2024-04-24 12:43PM EDT | 121.00 | 6.80 | 4.20 | 5.40 | 0.00 | - | - | 19 | 61.55% |
| ILMN240517P00122000 | 2024-04-29 10:04AM EDT | 122.00 | 5.50 | 4.60 | 5.90 | 0.00 | - | 8 | 34 | 61.66% |
| ILMN240517P00123000 | 2024-04-29 10:28AM EDT | 123.00 | 5.40 | 5.10 | 6.60 | 0.00 | - | 16 | 35 | 62.92% |
| ILMN240517P00124000 | 2024-04-26 10:41AM EDT | 124.00 | 7.10 | 5.70 | 6.40 | 0.00 | - | 5 | 8 | 60.30% |
| ILMN240517P00125000 | 2024-04-30 9:49AM EDT | 125.00 | 6.65 | 6.20 | 6.90 | -0.13 | -1.92% | 2 | 337 | 60.21% |
| ILMN240517P00127000 | 2024-04-25 9:30AM EDT | 127.00 | 10.50 | 6.20 | 7.80 | 0.00 | - | - | 10 | 54.44% |
| ILMN240517P00128000 | 2024-04-23 11:48AM EDT | 128.00 | 8.80 | 6.30 | 8.60 | 0.00 | - | - | 16 | 53.25% |
| ILMN240517P00129000 | 2024-04-23 10:31AM EDT | 129.00 | 9.43 | 5.90 | 9.40 | 0.00 | - | - | 1 | 65.49% |
| ILMN240517P00130000 | 2024-04-26 2:41PM EDT | 130.00 | 10.74 | 8.70 | 10.10 | 0.00 | - | 3 | 99 | 59.79% |
| ILMN240517P00132000 | 2024-04-29 11:27AM EDT | 132.00 | 10.82 | 7.60 | 11.50 | 0.00 | - | 6 | 2 | 67.21% |
| ILMN240517P00135000 | 2024-04-18 1:26PM EDT | 135.00 | 18.99 | 9.40 | 16.70 | 0.00 | - | 8 | 16 | 61.96% |
| ILMN240517P00140000 | 2024-04-29 10:29AM EDT | 140.00 | 16.35 | 13.20 | 20.50 | 0.00 | - | 1 | 35 | 61.26% |
| ILMN240517P00145000 | 2024-04-09 10:15AM EDT | 145.00 | 16.94 | 17.20 | 25.30 | 0.00 | - | - | 1 | 63.84% |
| ILMN240517P00150000 | 2024-04-12 3:51PM EDT | 150.00 | 24.88 | 21.70 | 29.50 | 0.00 | - | - | 1 | 62.01% |
| ILMN240517P00155000 | 2024-04-18 10:26AM EDT | 155.00 | 37.31 | 26.50 | 34.20 | 0.00 | - | 6 | 7 | 64.31% |
| ILMN240517P00160000 | 2024-03-28 2:23PM EDT | 160.00 | 24.70 | 33.30 | 42.40 | 0.00 | - | 3 | 8 | 113.11% |
