Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.610,56 -156,91 (-0,24%) CMC Crypto 200
1.443,70 -2,97 (-0,21%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240816C00035000 | 2024-06-03 11:55AM EDT | 35.00 | 6.00 | 5.80 | 7.60 | 0.00 | - | 50 | 51 | 59.86% |
| IONS240816C00037500 | 2024-05-22 1:15PM EDT | 37.50 | 3.60 | 4.50 | 5.80 | 0.00 | - | 4 | 17 | 58.74% |
| IONS240816C00040000 | 2024-06-05 9:52AM EDT | 40.00 | 3.90 | 3.50 | 4.00 | 0.00 | - | 2 | 311 | 56.25% |
| IONS240816C00042500 | 2024-06-05 3:09PM EDT | 42.50 | 2.80 | 2.25 | 2.85 | 0.00 | - | 1 | 25 | 53.08% |
| IONS240816C00045000 | 2024-06-10 12:43PM EDT | 45.00 | 1.20 | 1.50 | 2.05 | -0.65 | -35.14% | 3 | 478 | 52.64% |
| IONS240816C00047500 | 2024-05-15 1:01PM EDT | 47.50 | 0.89 | 0.70 | 1.50 | 0.00 | - | 1 | 83 | 50.29% |
| IONS240816C00050000 | 2024-05-01 9:32AM EDT | 50.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 12.50% |
| IONS240816C00052500 | 2024-04-24 1:09PM EDT | 52.50 | 0.95 | 0.00 | 0.50 | 0.00 | - | 57 | 65 | 51.07% |
| IONS240816C00055000 | 2024-06-05 9:56AM EDT | 55.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | - | 2 | 55.37% |
| IONS240816C00060000 | 2024-04-01 3:55PM EDT | 60.00 | 0.85 | 0.25 | 1.90 | 0.00 | - | 30 | 41 | 82.81% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240816P00032500 | 2024-05-30 2:36PM EDT | 32.50 | 1.25 | 0.35 | 1.70 | 0.00 | - | 1 | 21 | 57.18% |
| IONS240816P00035000 | 2024-05-16 10:24AM EDT | 35.00 | 2.05 | 1.00 | 2.10 | 0.00 | - | 3 | 5 | 53.39% |
| IONS240816P00037500 | 2024-05-22 1:14PM EDT | 37.50 | 2.90 | 1.90 | 2.90 | +0.25 | +9.43% | 1 | 49 | 51.56% |
| IONS240816P00040000 | 2024-06-04 3:43PM EDT | 40.00 | 3.20 | 3.20 | 3.80 | 0.00 | - | 1 | 76 | 53.91% |
| IONS240816P00042500 | 2024-05-13 1:07PM EDT | 42.50 | 5.40 | 4.50 | 5.20 | 0.00 | - | 112 | 307 | 52.20% |
| IONS240816P00045000 | 2024-06-10 2:52PM EDT | 45.00 | 7.20 | 6.10 | 7.00 | -1.90 | -20.88% | 3 | 506 | 52.88% |
| IONS240816P00047500 | 2024-05-07 10:54AM EDT | 47.50 | 7.40 | 7.70 | 9.00 | 0.00 | - | 1 | 2 | 53.81% |
| IONS240816P00050000 | 2024-04-03 10:41AM EDT | 50.00 | 8.40 | 8.00 | 8.30 | 0.00 | - | 1 | 18 | 0.00% |
| IONS240816P00060000 | 2024-05-20 9:58AM EDT | 60.00 | 22.70 | 17.80 | 22.50 | 0.00 | - | 1 | 0 | 107.32% |
