Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.824,78 +266,67 (+0,67%) Bitcoin EUR
60.163,16 +3.755,64 (+6,66%) CMC Crypto 200
1.380,93 +112,98 (+8,91%) Nasdaq Compositive
16.718,77 +207,59 (+1,26%) S&P 500
5.298,67 +51,99 (+0,99%)
Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:49PM EDT. Markt geöffnet.
Strike:40.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00040000 | 2024-05-15 10:19AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.50 | -0.05 | -33.33% | 1 | 136 | 54.39% |
| IONS240621C00040000 | 2024-05-15 1:21PM EDT | 2024-06-21 | 1.49 | 1.25 | 1.45 | +0.39 | +35.45% | 11 | 108 | 34.35% |
| IONS240719C00040000 | 2024-05-15 12:45PM EDT | 2024-07-19 | 2.55 | 2.45 | 2.70 | +0.35 | +15.91% | 23 | 425 | 44.80% |
| IONS240816C00040000 | 2024-05-08 12:26PM EDT | 2024-08-16 | 3.80 | 3.10 | 3.30 | 0.00 | - | 1 | 17 | 45.07% |
| IONS240920C00040000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 5.50 | 3.30 | 3.70 | 0.00 | - | 6 | 16 | 42.77% |
| IONS241018C00040000 | 2024-04-23 10:09AM EDT | 2024-10-18 | 5.90 | 3.70 | 4.00 | 0.00 | - | 4 | 7 | 41.69% |
| IONS250117C00040000 | 2024-05-13 2:29PM EDT | 2025-01-17 | 4.96 | 4.90 | 5.20 | 0.00 | - | 1 | 35 | 42.48% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00040000 | 2024-05-13 11:26AM EDT | 2024-05-17 | 1.40 | 0.40 | 1.05 | 0.00 | - | 1 | 145 | 47.36% |
| IONS240621P00040000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 2.03 | 1.95 | 2.15 | -0.52 | -20.39% | 15 | 1,425 | 35.45% |
| IONS240719P00040000 | 2024-05-13 12:42PM EDT | 2024-07-19 | 3.50 | 2.85 | 3.10 | 0.00 | - | 1 | 1,447 | 41.14% |
| IONS240816P00040000 | 2024-05-10 12:12PM EDT | 2024-08-16 | 3.60 | 3.30 | 3.60 | 0.00 | - | 18 | 76 | 40.75% |
| IONS240920P00040000 | 2024-03-07 10:30AM EDT | 2024-09-20 | 2.55 | 2.90 | 3.40 | 0.00 | - | - | 1 | 32.64% |
| IONS241018P00040000 | 2024-04-08 10:07AM EDT | 2024-10-18 | 3.50 | 3.50 | 3.70 | 0.00 | - | 28 | 50 | 32.52% |
| IONS250117P00040000 | 2024-05-06 12:06PM EDT | 2025-01-17 | 3.70 | 4.50 | 4.80 | 0.00 | - | 13 | 47 | 34.39% |
