Deutsche Märkte öffnen in 8 Stunden 17 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.476,44 -213,19 (-0,33%) CMC Crypto 200
1.441,47 -5,21 (-0,36%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240621C00035000 | 2024-05-02 11:16AM EDT | 35.00 | 9.50 | 2.40 | 4.00 | 0.00 | - | - | 15 | 0.00% |
| IONS240621C00037500 | 2024-06-03 9:37AM EDT | 37.50 | 1.75 | 2.25 | 3.50 | 0.00 | - | 15 | 86 | 51.95% |
| IONS240621C00040000 | 2024-06-10 10:03AM EDT | 40.00 | 0.63 | 0.80 | 1.25 | -0.22 | -25.88% | 2 | 317 | 46.88% |
| IONS240621C00042500 | 2024-06-06 1:23PM EDT | 42.50 | 0.50 | 0.15 | 0.50 | 0.00 | - | 5 | 746 | 49.61% |
| IONS240621C00045000 | 2024-06-10 10:03AM EDT | 45.00 | 0.36 | 0.00 | 0.30 | +0.14 | +63.64% | 2 | 0 | 60.16% |
| IONS240621C00047500 | 2024-06-05 12:00PM EDT | 47.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 81 | 69.73% |
| IONS240621C00050000 | 2024-05-07 10:47AM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 243 | 98.24% |
| IONS240621C00052500 | 2024-05-07 9:32AM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 62 | 257 | 25.00% |
| IONS240621C00055000 | 2024-03-05 11:46AM EDT | 55.00 | 0.95 | 0.35 | 0.55 | 0.00 | - | 10 | 41 | 131.84% |
| IONS240621C00060000 | 2024-03-22 9:30AM EDT | 60.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 29 | 33 | 149.80% |
| IONS240621C00065000 | 2024-03-08 12:31PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 170.70% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240621P00030000 | 2024-05-24 12:10PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 123.05% |
| IONS240621P00032500 | 2024-05-28 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 95.70% |
| IONS240621P00035000 | 2024-06-03 9:37AM EDT | 35.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 15 | 0 | 67.77% |
| IONS240621P00037500 | 2024-06-10 10:43AM EDT | 37.50 | 0.65 | 0.00 | 0.55 | +0.15 | +30.00% | 2 | 0 | 50.39% |
| IONS240621P00040000 | 2024-06-07 12:51PM EDT | 40.00 | 1.75 | 0.70 | 1.45 | 0.00 | - | 2 | 1,438 | 46.53% |
| IONS240621P00042500 | 2024-05-30 3:50PM EDT | 42.50 | 6.10 | 2.25 | 3.30 | 0.00 | - | 1 | 304 | 53.52% |
| IONS240621P00045000 | 2024-05-02 2:37PM EDT | 45.00 | 3.20 | 6.40 | 9.40 | 0.00 | - | 39 | 100 | 159.13% |
| IONS240621P00047500 | 2024-05-13 9:30AM EDT | 47.50 | 8.62 | 6.90 | 9.00 | 0.00 | - | 2 | 6 | 72.85% |
| IONS240621P00055000 | 2024-02-20 1:14PM EDT | 55.00 | 11.20 | 10.10 | 14.00 | 0.00 | - | - | 1 | 0.00% |
