Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.745,97 +184,93 (+0,30%)
Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240621C00035000 | 2024-05-02 11:16AM EDT | 35.00 | 9.50 | 2.40 | 4.00 | 0.00 | - | - | 15 | 0.00% |
| IONS240621C00037500 | 2024-06-03 9:37AM EDT | 37.50 | 1.75 | 2.55 | 4.20 | 0.00 | - | 15 | 86 | 55.27% |
| IONS240621C00040000 | 2024-06-14 2:07PM EDT | 40.00 | 1.20 | 0.60 | 2.25 | -0.65 | -35.14% | 6 | 323 | 85.64% |
| IONS240621C00042500 | 2024-06-14 3:59PM EDT | 42.50 | 0.45 | 0.25 | 0.60 | -0.03 | -6.25% | 426 | 836 | 57.72% |
| IONS240621C00045000 | 2024-06-11 1:23PM EDT | 45.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 840 | 63.09% |
| IONS240621C00047500 | 2024-06-13 11:31AM EDT | 47.50 | 0.01 | 0.00 | 1.10 | 0.00 | - | 3 | 81 | 111.13% |
| IONS240621C00050000 | 2024-06-11 2:42PM EDT | 50.00 | 0.20 | 0.00 | 3.80 | 0.00 | - | 2 | 243 | 213.87% |
| IONS240621C00052500 | 2024-05-07 9:32AM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 62 | 257 | 50.00% |
| IONS240621C00055000 | 2024-03-05 11:46AM EDT | 55.00 | 0.95 | 0.35 | 0.55 | 0.00 | - | 10 | 41 | 163.48% |
| IONS240621C00060000 | 2024-03-22 9:30AM EDT | 60.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 29 | 33 | 187.50% |
| IONS240621C00065000 | 2024-03-08 12:31PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 215.23% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240621P00030000 | 2024-05-24 12:10PM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 331.05% |
| IONS240621P00032500 | 2024-05-28 9:30AM EDT | 32.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 277.44% |
| IONS240621P00035000 | 2024-06-12 12:31PM EDT | 35.00 | 0.14 | 0.00 | 1.20 | 0.00 | - | 2 | 502 | 117.97% |
| IONS240621P00037500 | 2024-06-10 10:43AM EDT | 37.50 | 0.65 | 0.00 | 1.90 | 0.00 | - | 2 | 257 | 100.68% |
| IONS240621P00040000 | 2024-06-13 3:09PM EDT | 40.00 | 0.60 | 0.00 | 1.10 | 0.00 | - | 24 | 1,446 | 62.89% |
| IONS240621P00042500 | 2024-05-30 3:50PM EDT | 42.50 | 6.10 | 1.50 | 2.70 | 0.00 | - | 1 | 304 | 70.12% |
| IONS240621P00045000 | 2024-05-02 2:37PM EDT | 45.00 | 3.20 | 6.40 | 9.40 | 0.00 | - | 39 | 100 | 231.54% |
| IONS240621P00047500 | 2024-05-13 9:30AM EDT | 47.50 | 8.62 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| IONS240621P00055000 | 2024-02-20 1:14PM EDT | 55.00 | 11.20 | 10.10 | 14.00 | 0.00 | - | - | 1 | 0.00% |
