Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.853,79 +295,68 (+0,75%) Bitcoin EUR
60.358,57 +3.851,42 (+6,82%) CMC Crypto 200
1.383,83 +115,88 (+9,13%) Nasdaq Compositive
16.742,62 +231,44 (+1,40%) S&P 500
5.303,00 +56,32 (+1,07%)
Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:20PM EDT. Markt geöffnet.
Strike:45.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00045000 | 2024-05-15 1:11PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 2 | 2,079 | 75.00% |
| IONS240621C00045000 | 2024-05-15 1:11PM EDT | 2024-06-21 | 0.14 | 0.15 | 0.30 | -0.16 | -53.33% | 1 | 850 | 36.28% |
| IONS240719C00045000 | 2024-05-14 1:57PM EDT | 2024-07-19 | 0.85 | 0.95 | 1.10 | 0.00 | - | 4 | 1,941 | 44.48% |
| IONS240816C00045000 | 2024-05-15 11:22AM EDT | 2024-08-16 | 1.55 | 1.30 | 1.55 | -0.35 | -18.42% | 2 | 458 | 43.87% |
| IONS240920C00045000 | 2024-05-15 11:25AM EDT | 2024-09-20 | 1.90 | 1.60 | 1.90 | -2.00 | -51.28% | 1 | 29 | 41.63% |
| IONS241018C00045000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 3.50 | 1.95 | 2.20 | 0.00 | - | 9 | 29 | 40.89% |
| IONS250117C00045000 | 2024-05-14 9:45AM EDT | 2025-01-17 | 3.10 | 3.10 | 3.30 | 0.00 | - | 2 | 243 | 41.43% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00045000 | 2024-05-02 1:46PM EDT | 2024-05-17 | 2.25 | 4.60 | 7.90 | 0.00 | - | 4 | 0 | 156.64% |
| IONS240621P00045000 | 2024-05-02 2:37PM EDT | 2024-06-21 | 3.20 | 5.50 | 6.00 | 0.00 | - | 39 | 458 | 35.94% |
| IONS240719P00045000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 4.50 | 6.10 | 6.50 | 0.00 | - | 32 | 705 | 38.62% |
| IONS240816P00045000 | 2024-04-30 3:52PM EDT | 2024-08-16 | 5.50 | 5.60 | 6.80 | 0.00 | - | 1 | 507 | 37.13% |
| IONS240920P00045000 | 2024-04-29 11:15AM EDT | 2024-09-20 | 5.30 | 6.60 | 7.00 | 0.00 | - | 7 | 21 | 34.25% |
| IONS241018P00045000 | 2024-05-06 1:41PM EDT | 2024-10-18 | 5.50 | 6.60 | 7.10 | 0.00 | - | 2 | 3 | 32.18% |
| IONS250117P00045000 | 2024-04-03 2:55PM EDT | 2025-01-17 | 6.18 | 6.10 | 6.90 | 0.00 | - | 100 | 322 | 23.80% |
