Deutsche Märkte schließen in 3 Stunden 33 Minuten
DAX
18.531,56 -146,31 (-0,78%) Euro Stoxx 50
4.981,56 -48,79 (-0,97%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.343,90 -12,60 (-0,53%) EUR/USD
1,0851 -0,0009 (-0,09%) Bitcoin EUR
62.453,98 -559,56 (-0,89%)
Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240719C00025000 | 2024-05-13 3:33PM EDT | 25.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IONS240719C00030000 | 2024-05-20 1:19PM EDT | 30.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONS240719C00035000 | 2024-05-28 1:38PM EDT | 35.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IONS240719C00037500 | 2024-05-24 2:17PM EDT | 37.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 72 | 87 | 0.00% |
| IONS240719C00040000 | 2024-05-24 11:05AM EDT | 40.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 3.13% |
| IONS240719C00042500 | 2024-05-28 3:54PM EDT | 42.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 207 | 6.25% |
| IONS240719C00045000 | 2024-05-23 11:17AM EDT | 45.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1,863 | 12.50% |
| IONS240719C00047500 | 2024-05-28 11:27AM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 734 | 12.50% |
| IONS240719C00050000 | 2024-05-28 3:33PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 12.50% |
| IONS240719C00052500 | 2024-04-22 11:45AM EDT | 52.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| IONS240719C00055000 | 2024-05-24 12:30PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| IONS240719C00057500 | 2024-04-02 11:32AM EDT | 57.50 | 0.75 | 0.20 | 0.35 | 0.00 | - | 10 | 38 | 69.63% |
| IONS240719C00060000 | 2024-03-27 3:08PM EDT | 60.00 | 0.90 | 0.05 | 0.50 | 0.00 | - | 1 | 150 | 74.90% |
| IONS240719C00065000 | 2024-04-22 2:25PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IONS240719C00070000 | 2024-02-02 4:57PM EDT | 70.00 | 0.50 | 0.20 | 0.95 | 0.00 | - | 5 | 40 | 108.01% |
| IONS240719C00075000 | 2024-03-28 11:25AM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 99.02% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240719P00030000 | 2024-05-24 11:58AM EDT | 30.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| IONS240719P00032500 | 2023-12-26 2:06PM EDT | 32.50 | 0.45 | 0.00 | 1.45 | 0.00 | - | - | 1 | 65.14% |
| IONS240719P00035000 | 2024-05-28 3:33PM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 15 | 65 | 6.25% |
| IONS240719P00037500 | 2024-05-24 1:56PM EDT | 37.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 1,450 | 0.39% |
| IONS240719P00040000 | 2024-05-16 11:13AM EDT | 40.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,446 | 0.00% |
| IONS240719P00042500 | 2024-05-08 10:37AM EDT | 42.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 26 | 246 | 0.00% |
| IONS240719P00045000 | 2024-05-23 11:46AM EDT | 45.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 0.00% |
| IONS240719P00047500 | 2024-04-04 1:31PM EDT | 47.50 | 6.30 | 6.20 | 6.90 | 0.00 | - | 71 | 130 | 0.00% |
| IONS240719P00050000 | 2024-02-20 2:25PM EDT | 50.00 | 7.60 | 8.00 | 10.90 | 0.00 | - | 4 | 329 | 0.00% |
| IONS240719P00052500 | 2024-02-15 10:40AM EDT | 52.50 | 5.90 | 10.50 | 11.70 | 0.00 | - | 1 | 83 | 0.00% |
| IONS240719P00055000 | 2024-02-01 10:52AM EDT | 55.00 | 6.60 | 9.40 | 10.70 | 0.00 | - | 2 | 19 | 0.00% |
| IONS240719P00060000 | 2023-12-04 11:11AM EDT | 60.00 | 11.00 | 9.50 | 10.00 | 0.00 | - | - | 1 | 0.00% |
| IONS240719P00065000 | 2023-12-05 11:34AM EDT | 65.00 | 15.40 | 15.10 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| IONS240719P00070000 | 2024-01-10 12:51PM EDT | 70.00 | 17.60 | 17.40 | 21.00 | 0.00 | - | - | 2 | 0.00% |
