Deutsche Märkte schließen in 7 Stunden 6 Minuten
DAX
18.590,44 -87,43 (-0,47%) Euro Stoxx 50
5.006,74 -23,61 (-0,47%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.352,00 -4,50 (-0,19%) EUR/USD
1,0844 -0,0018 (-0,16%) Bitcoin EUR
62.470,18 -112,36 (-0,18%)
Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240920C00035000 | 2024-05-01 3:00PM EDT | 35.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONS240920C00037500 | 2024-05-24 1:29PM EDT | 37.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IONS240920C00040000 | 2024-05-24 1:28PM EDT | 40.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| IONS240920C00042500 | 2024-05-24 1:56PM EDT | 42.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| IONS240920C00045000 | 2024-05-20 3:15PM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IONS240920C00047500 | 2024-05-08 1:54PM EDT | 47.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| IONS240920C00050000 | 2024-04-29 1:38PM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| IONS240920C00052500 | 2024-05-01 12:45PM EDT | 52.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IONS240920C00055000 | 2024-05-03 11:33AM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IONS240920C00057500 | 2024-04-18 10:25AM EDT | 57.50 | 0.70 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 56.10% |
| IONS240920C00060000 | 2024-04-09 9:45AM EDT | 60.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 53.71% |
| IONS240920C00065000 | 2024-03-04 10:30AM EDT | 65.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 64.99% |
| IONS240920C00070000 | 2024-01-29 4:34PM EDT | 70.00 | 1.60 | 0.50 | 1.15 | 0.00 | - | - | 4 | 79.05% |
| IONS240920C00075000 | 2024-02-27 1:31PM EDT | 75.00 | 0.28 | 0.00 | 0.85 | 0.00 | - | 500 | 366 | 73.54% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240920P00030000 | 2024-05-16 11:38AM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IONS240920P00035000 | 2024-04-26 11:32AM EDT | 35.00 | 1.25 | 1.95 | 2.40 | 0.00 | - | 1 | 11 | 43.97% |
| IONS240920P00040000 | 2024-03-07 10:30AM EDT | 40.00 | 2.55 | 2.90 | 3.40 | 0.00 | - | - | 1 | 23.07% |
| IONS240920P00042500 | 2024-05-23 11:49AM EDT | 42.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONS240920P00045000 | 2024-04-29 11:15AM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IONS240920P00047500 | 2024-05-07 10:46AM EDT | 47.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONS240920P00052500 | 2024-04-29 10:07AM EDT | 52.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONS240920P00055000 | 2024-05-22 11:58AM EDT | 55.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONS240920P00060000 | 2024-05-21 10:03AM EDT | 60.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONS240920P00070000 | 2024-03-13 10:04AM EDT | 70.00 | 26.30 | 25.20 | 30.00 | 0.00 | - | - | 0 | 0.00% |
