Deutsche Märkte schließen in 7 Stunden 49 Minuten
DAX
18.208,39 +53,15 (+0,29%) Euro Stoxx 50
4.926,66 +10,72 (+0,22%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.312,40 -0,80 (-0,03%) EUR/USD
1,0696 +0,0013 (+0,12%) Bitcoin EUR
56.817,75 -906,95 (-1,57%)
Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS250117C00020000 | 2024-06-05 10:14AM EDT | 20.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONS250117C00025000 | 2024-06-25 11:08AM EDT | 25.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONS250117C00032500 | 2024-05-29 2:53PM EDT | 32.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONS250117C00035000 | 2024-06-25 12:35PM EDT | 35.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IONS250117C00037500 | 2024-06-25 11:28AM EDT | 37.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IONS250117C00040000 | 2024-06-26 12:16PM EDT | 40.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONS250117C00042500 | 2024-06-20 3:20PM EDT | 42.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONS250117C00045000 | 2024-06-26 11:48AM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONS250117C00047500 | 2024-06-26 2:35PM EDT | 47.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONS250117C00050000 | 2024-06-26 3:58PM EDT | 50.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| IONS250117C00052500 | 2024-06-24 3:37PM EDT | 52.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IONS250117C00055000 | 2024-06-25 3:43PM EDT | 55.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| IONS250117C00057500 | 2024-05-13 12:22PM EDT | 57.50 | 0.75 | 0.00 | 2.80 | 0.00 | - | 2 | 25 | 42.07% |
| IONS250117C00060000 | 2024-06-26 10:01AM EDT | 60.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IONS250117C00065000 | 2024-06-25 10:35AM EDT | 65.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| IONS250117C00070000 | 2024-04-22 10:14AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IONS250117C00075000 | 2024-04-12 10:02AM EDT | 75.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 50 | 50 | 52.03% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS250117P00027500 | 2024-06-25 9:38AM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IONS250117P00030000 | 2024-06-25 10:21AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IONS250117P00032500 | 2024-05-17 10:13AM EDT | 32.50 | 2.30 | 1.70 | 2.05 | 0.00 | - | 50 | 53 | 59.62% |
| IONS250117P00035000 | 2024-06-21 2:02PM EDT | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IONS250117P00037500 | 2024-06-12 1:37PM EDT | 37.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| IONS250117P00040000 | 2024-06-26 3:58PM EDT | 40.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IONS250117P00042500 | 2024-06-06 12:07PM EDT | 42.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| IONS250117P00045000 | 2024-06-20 2:13PM EDT | 45.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IONS250117P00047500 | 2024-06-26 9:53AM EDT | 47.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| IONS250117P00050000 | 2024-06-12 9:35AM EDT | 50.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONS250117P00052500 | 2024-01-31 12:39PM EDT | 52.50 | 7.00 | 9.60 | 10.10 | 0.00 | - | - | 1 | 50.12% |
| IONS250117P00055000 | 2024-05-10 1:06PM EDT | 55.00 | 16.10 | 14.60 | 18.20 | 0.00 | - | 1 | 0 | 82.26% |
| IONS250117P00060000 | 2024-04-19 9:46AM EDT | 60.00 | 19.10 | 20.60 | 25.00 | 0.00 | - | 1 | 0 | 101.60% |
| IONS250117P00065000 | 2024-05-15 2:49PM EDT | 65.00 | 25.67 | 22.00 | 26.70 | 0.00 | - | - | 0 | 85.44% |
