Deutsche Märkte öffnen in 4 Stunden 30 Minuten
Nikkei 225
38.722,46 -200,57 (-0,52%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.509,41 +527,89 (+0,84%) CMC Crypto 200
1.450,52 -17,42 (-1,19%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240607C00090000 | 2024-05-09 9:41AM EDT | 90.00 | 23.08 | 9.50 | 17.80 | 0.00 | - | 1 | 0 | 89.65% |
| ILMN240607C00094000 | 2024-05-31 9:39AM EDT | 94.00 | 9.90 | 7.90 | 12.40 | 0.00 | - | 1 | 0 | 90.77% |
| ILMN240607C00097000 | 2024-05-30 12:43PM EDT | 97.00 | 6.60 | 5.90 | 8.00 | 0.00 | - | 10 | 10 | 62.70% |
| ILMN240607C00098000 | 2024-05-29 12:57PM EDT | 98.00 | 6.06 | 4.00 | 6.70 | 0.00 | - | 3 | 3 | 79.79% |
| ILMN240607C00100000 | 2024-06-03 9:41AM EDT | 100.00 | 5.25 | 4.30 | 4.80 | +0.55 | +11.70% | 8 | 2 | 59.23% |
| ILMN240607C00101000 | 2024-05-29 3:33PM EDT | 101.00 | 5.80 | 3.70 | 4.10 | +1.60 | +38.10% | 4 | 10 | 59.57% |
| ILMN240607C00102000 | 2024-06-03 10:06AM EDT | 102.00 | 5.50 | 3.00 | 3.50 | +2.30 | +71.88% | 6 | 161 | 58.45% |
| ILMN240607C00103000 | 2024-06-03 2:25PM EDT | 103.00 | 3.00 | 2.50 | 2.85 | -0.60 | -16.67% | 3 | 50 | 57.67% |
| ILMN240607C00104000 | 2024-06-03 2:09PM EDT | 104.00 | 2.50 | 2.05 | 2.35 | -0.65 | -20.63% | 3 | 23 | 57.81% |
| ILMN240607C00105000 | 2024-06-03 3:42PM EDT | 105.00 | 1.75 | 1.60 | 1.95 | -0.75 | -30.00% | 38 | 81 | 57.62% |
| ILMN240607C00106000 | 2024-06-03 3:38PM EDT | 106.00 | 1.40 | 1.25 | 1.55 | -0.82 | -36.94% | 25 | 59 | 57.13% |
| ILMN240607C00107000 | 2024-06-03 3:53PM EDT | 107.00 | 1.06 | 1.00 | 1.25 | -0.78 | -42.39% | 27 | 43 | 57.76% |
| ILMN240607C00108000 | 2024-06-03 3:50PM EDT | 108.00 | 0.90 | 0.75 | 1.00 | -0.50 | -35.71% | 55 | 62 | 57.76% |
| ILMN240607C00109000 | 2024-06-03 1:14PM EDT | 109.00 | 0.60 | 0.60 | 0.75 | -0.37 | -38.14% | 26 | 90 | 57.86% |
| ILMN240607C00110000 | 2024-06-03 12:39PM EDT | 110.00 | 0.60 | 0.00 | 0.60 | -0.41 | -40.59% | 45 | 220 | 61.13% |
| ILMN240607C00111000 | 2024-06-03 3:44PM EDT | 111.00 | 0.33 | 0.30 | 0.50 | -0.27 | -45.00% | 16 | 11 | 58.64% |
| ILMN240607C00112000 | 2024-06-03 10:40AM EDT | 112.00 | 0.65 | 0.20 | 0.40 | +0.01 | +1.56% | 13 | 19 | 58.79% |
| ILMN240607C00113000 | 2024-06-03 2:23PM EDT | 113.00 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 22 | 49 | 59.18% |
| ILMN240607C00114000 | 2024-05-31 9:32AM EDT | 114.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 121 | 58.11% |
| ILMN240607C00115000 | 2024-06-03 11:10AM EDT | 115.00 | 0.26 | 0.10 | 0.45 | +0.06 | +30.00% | 9 | 11 | 71.00% |
| ILMN240607C00116000 | 2024-05-31 9:32AM EDT | 116.00 | 0.14 | 0.00 | 4.50 | 0.00 | - | 3 | 6 | 148.14% |
| ILMN240607C00117000 | 2024-05-31 9:33AM EDT | 117.00 | 0.12 | 0.00 | 4.40 | 0.00 | - | 1 | 18 | 152.54% |
| ILMN240607C00118000 | 2024-05-30 9:30AM EDT | 118.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 16 | 158.30% |
| ILMN240607C00119000 | 2024-05-30 9:52AM EDT | 119.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 163.87% |
| ILMN240607C00120000 | 2024-05-31 1:31PM EDT | 120.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 29 | 167.82% |
| ILMN240607C00121000 | 2024-05-28 10:37AM EDT | 121.00 | 0.24 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 173.14% |
| ILMN240607C00122000 | 2024-05-29 3:50PM EDT | 122.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 178.42% |
| ILMN240607C00124000 | 2024-05-28 10:02AM EDT | 124.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 188.57% |
| ILMN240607C00125000 | 2024-05-31 12:40PM EDT | 125.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 193.55% |
| ILMN240607C00126000 | 2024-05-14 10:18AM EDT | 126.00 | 2.63 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 198.39% |
| ILMN240607C00127000 | 2024-05-14 11:10AM EDT | 127.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 203.17% |
| ILMN240607C00128000 | 2024-05-07 3:27PM EDT | 128.00 | 1.70 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 207.91% |
| ILMN240607C00133000 | 2024-05-06 1:49PM EDT | 133.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | - | 2 | 230.37% |
| ILMN240607C00140000 | 2024-05-10 11:03AM EDT | 140.00 | 0.58 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 259.28% |
| ILMN240607C00155000 | 2024-04-29 2:42PM EDT | 155.00 | 1.32 | 0.00 | 4.30 | 0.00 | - | - | 2 | 313.48% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240607P00085000 | 2024-05-30 12:52PM EDT | 85.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 211.91% |
| ILMN240607P00087000 | 2024-05-31 3:13PM EDT | 87.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 195.26% |
| ILMN240607P00088000 | 2024-05-31 3:13PM EDT | 88.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 186.96% |
| ILMN240607P00089000 | 2024-05-31 3:13PM EDT | 89.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 13 | 13 | 178.66% |
| ILMN240607P00090000 | 2024-06-03 9:30AM EDT | 90.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 2 | 90 | 69.14% |
| ILMN240607P00095000 | 2024-06-03 9:30AM EDT | 95.00 | 0.25 | 0.20 | 0.25 | -0.13 | -34.21% | 6 | 67 | 58.01% |
| ILMN240607P00096000 | 2024-06-03 3:31PM EDT | 96.00 | 0.30 | 0.00 | 0.45 | -0.97 | -76.38% | 4 | 4 | 52.44% |
| ILMN240607P00097000 | 2024-06-03 3:59PM EDT | 97.00 | 0.45 | 0.40 | 0.60 | -0.17 | -27.42% | 16 | 900 | 59.57% |
| ILMN240607P00098000 | 2024-06-03 1:14PM EDT | 98.00 | 0.65 | 0.55 | 0.75 | -0.20 | -23.53% | 41 | 27 | 58.40% |
| ILMN240607P00099000 | 2024-06-03 3:06PM EDT | 99.00 | 0.75 | 0.75 | 0.95 | -0.40 | -34.78% | 65 | 9 | 57.67% |
| ILMN240607P00100000 | 2024-06-03 3:04PM EDT | 100.00 | 1.00 | 1.00 | 1.25 | -0.50 | -33.33% | 47 | 407 | 57.72% |
| ILMN240607P00101000 | 2024-06-03 11:44AM EDT | 101.00 | 1.00 | 1.30 | 1.50 | -0.75 | -42.86% | 14 | 41 | 56.30% |
| ILMN240607P00102000 | 2024-06-03 2:09PM EDT | 102.00 | 1.60 | 1.65 | 1.95 | -0.45 | -21.95% | 25 | 30 | 56.54% |
| ILMN240607P00103000 | 2024-06-03 11:33AM EDT | 103.00 | 1.32 | 2.10 | 2.30 | -1.12 | -45.90% | 17 | 338 | 55.23% |
| ILMN240607P00104000 | 2024-06-03 2:31PM EDT | 104.00 | 2.45 | 2.65 | 2.95 | -0.35 | -12.50% | 24 | 42 | 57.08% |
| ILMN240607P00105000 | 2024-06-03 2:33PM EDT | 105.00 | 3.00 | 3.20 | 3.70 | -1.00 | -25.00% | 42 | 31 | 58.69% |
| ILMN240607P00106000 | 2024-06-03 12:50PM EDT | 106.00 | 3.90 | 3.70 | 4.40 | +0.13 | +3.45% | 9 | 9 | 57.67% |
| ILMN240607P00107000 | 2024-06-03 9:52AM EDT | 107.00 | 3.00 | 4.40 | 5.10 | -3.50 | -53.85% | 3 | 7 | 57.67% |
| ILMN240607P00108000 | 2024-05-29 3:45PM EDT | 108.00 | 7.18 | 5.20 | 6.00 | 0.00 | - | - | 8 | 60.55% |
| ILMN240607P00109000 | 2024-06-03 10:16AM EDT | 109.00 | 3.90 | 3.00 | 8.30 | -2.85 | -42.22% | 2 | 6 | 112.55% |
| ILMN240607P00110000 | 2024-05-29 12:18PM EDT | 110.00 | 4.47 | 6.60 | 10.70 | -3.89 | -46.53% | 2 | 14 | 103.17% |
| ILMN240607P00111000 | 2024-05-31 10:27AM EDT | 111.00 | 8.57 | 7.10 | 9.60 | 0.00 | - | 1 | 1 | 71.09% |
| ILMN240607P00112000 | 2024-05-30 11:41AM EDT | 112.00 | 6.00 | 7.90 | 9.90 | -4.37 | -42.14% | 2 | 5 | 57.23% |
| ILMN240607P00113000 | 2024-05-20 12:46PM EDT | 113.00 | 5.85 | 7.90 | 12.80 | 0.00 | - | - | 1 | 82.03% |
| ILMN240607P00114000 | 2024-06-03 9:58AM EDT | 114.00 | 7.94 | 6.60 | 14.50 | -1.52 | -16.07% | 2 | 7 | 178.86% |
| ILMN240607P00115000 | 2024-05-08 2:37PM EDT | 115.00 | 8.35 | 7.40 | 15.70 | 0.00 | - | - | 1 | 190.67% |
| ILMN240607P00116000 | 2024-05-16 11:37AM EDT | 116.00 | 5.90 | 8.50 | 16.60 | 0.00 | - | - | 0 | 194.73% |
| ILMN240607P00118000 | 2024-05-07 3:57PM EDT | 118.00 | 8.70 | 10.40 | 18.70 | 0.00 | - | - | 5 | 210.06% |
| ILMN240607P00119000 | 2024-05-17 9:30AM EDT | 119.00 | 7.53 | 11.40 | 19.40 | 0.00 | - | 1 | 1 | 208.25% |
| ILMN240607P00120000 | 2024-05-22 3:37PM EDT | 120.00 | 12.81 | 12.60 | 20.20 | 0.00 | - | - | 1 | 208.79% |
| ILMN240607P00126000 | 2024-05-31 11:33AM EDT | 126.00 | 22.70 | 18.30 | 26.60 | 0.00 | - | 1 | 1 | 253.22% |
| ILMN240607P00127000 | 2024-05-08 10:23AM EDT | 127.00 | 18.00 | 19.80 | 27.50 | 0.00 | - | - | 0 | 79.69% |
| ILMN240607P00130000 | 2024-05-31 11:33AM EDT | 130.00 | 26.63 | 22.50 | 30.60 | 0.00 | - | 2 | 1 | 273.73% |
| ILMN240607P00170000 | 2024-05-06 10:21AM EDT | 170.00 | 51.50 | 62.50 | 71.10 | 0.00 | - | - | 0 | 220.70% |
