Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.843,62 +285,51 (+0,72%) Bitcoin EUR
60.227,78 +3.790,43 (+6,72%) CMC Crypto 200
1.380,99 +113,05 (+8,93%) Nasdaq Compositive
16.733,39 +222,21 (+1,35%) S&P 500
5.301,86 +55,18 (+1,05%)
Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:11PM EDT. Markt geöffnet.
Strike:47.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517C00047500 | 2024-05-13 12:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 194 | 173.05% |
| IONS240621C00047500 | 2024-05-07 2:09PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.70 | 0.00 | - | 53 | 81 | 59.18% |
| IONS240719C00047500 | 2024-05-13 3:33PM EDT | 2024-07-19 | 0.50 | 0.55 | 0.70 | 0.00 | - | 13 | 735 | 44.92% |
| IONS240816C00047500 | 2024-05-15 1:01PM EDT | 2024-08-16 | 0.89 | 0.85 | 1.05 | -0.46 | -34.07% | 1 | 82 | 43.75% |
| IONS240920C00047500 | 2024-05-08 1:54PM EDT | 2024-09-20 | 1.65 | 1.10 | 1.25 | 0.00 | - | 11 | 42 | 40.11% |
| IONS241018C00047500 | 2024-04-12 9:46AM EDT | 2024-10-18 | 3.51 | 1.15 | 1.50 | 0.00 | - | 14 | 15 | 39.33% |
| IONS250117C00047500 | 2024-04-17 10:33AM EDT | 2025-01-17 | 4.00 | 2.30 | 2.45 | 0.00 | - | 2 | 126 | 39.65% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONS240517P00047500 | 2024-05-09 10:36AM EDT | 2024-05-17 | 7.80 | 6.90 | 10.20 | 0.00 | - | 1 | 1 | 172.27% |
| IONS240621P00047500 | 2024-05-13 9:30AM EDT | 2024-06-21 | 8.62 | 7.10 | 9.00 | 0.00 | - | 2 | 6 | 62.65% |
| IONS240719P00047500 | 2024-04-04 1:31PM EDT | 2024-07-19 | 6.30 | 6.20 | 6.90 | 0.00 | - | 71 | 130 | 0.00% |
| IONS240816P00047500 | 2024-05-07 10:54AM EDT | 2024-08-16 | 7.40 | 8.50 | 8.80 | 0.00 | - | 1 | 2 | 36.13% |
| IONS240920P00047500 | 2024-05-07 10:46AM EDT | 2024-09-20 | 7.60 | 8.60 | 9.20 | 0.00 | - | 2 | 3 | 36.96% |
| IONS241018P00047500 | 2024-04-15 10:09AM EDT | 2024-10-18 | 7.90 | 8.80 | 9.20 | 0.00 | - | - | 2 | 33.50% |
| IONS250117P00047500 | 2024-04-15 10:29AM EDT | 2025-01-17 | 8.40 | 9.10 | 11.30 | 0.00 | - | 5 | 12 | 45.22% |
