Deutsche Märkte schließen in 4 Stunden 23 Minuten
DAX
18.395,11 -99,78 (-0,54%) Euro Stoxx 50
4.980,74 -35,74 (-0,71%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.323,70 -3,30 (-0,14%) EUR/USD
1,0741 -0,0024 (-0,23%) Bitcoin EUR
62.171,16 -2.435,43 (-3,77%)
Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS241018C00035000 | 2024-04-10 2:54PM EDT | 35.00 | 10.70 | 6.40 | 7.00 | 0.00 | - | - | 1 | 47.10% |
| IONS241018C00037500 | 2024-06-10 1:57PM EDT | 37.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| IONS241018C00040000 | 2024-06-10 3:42PM EDT | 40.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 192 | 0.39% |
| IONS241018C00042500 | 2024-06-07 9:30AM EDT | 42.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 2 | 412 | 3.13% |
| IONS241018C00045000 | 2024-05-24 12:02PM EDT | 45.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 6.25% |
| IONS241018C00047500 | 2024-04-12 9:46AM EDT | 47.50 | 3.51 | 1.15 | 1.50 | 0.00 | - | 14 | 15 | 41.58% |
| IONS241018C00050000 | 2024-06-07 1:37PM EDT | 50.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 6.25% |
| IONS241018C00052500 | 2024-04-29 12:42PM EDT | 52.50 | 1.45 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 41.60% |
| IONS241018C00055000 | 2024-05-20 12:35PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| IONS241018C00057500 | 2024-06-10 11:05AM EDT | 57.50 | 0.29 | 1.35 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IONS241018C00060000 | 2024-04-22 1:47PM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS241018P00032500 | 2024-06-07 11:06AM EDT | 32.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| IONS241018P00035000 | 2024-06-03 9:30AM EDT | 35.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| IONS241018P00037500 | 2024-06-04 12:07PM EDT | 37.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| IONS241018P00040000 | 2024-06-10 9:30AM EDT | 40.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 0.00% |
| IONS241018P00042500 | 2024-04-26 2:53PM EDT | 42.50 | 4.20 | 6.20 | 7.90 | 0.00 | - | 1 | 42 | 57.37% |
| IONS241018P00045000 | 2024-05-06 1:41PM EDT | 45.00 | 5.50 | 6.60 | 7.30 | 0.00 | - | 2 | 3 | 41.68% |
| IONS241018P00047500 | 2024-04-15 10:09AM EDT | 47.50 | 7.90 | 8.80 | 9.20 | 0.00 | - | - | 2 | 41.48% |
| IONS241018P00050000 | 2024-04-10 10:01AM EDT | 50.00 | 9.00 | 10.90 | 11.40 | 0.00 | - | 1 | 7 | 43.38% |
| IONS241018P00055000 | 2024-05-08 12:30PM EDT | 55.00 | 14.90 | 13.80 | 17.80 | 0.00 | - | - | 0 | 72.07% |
