Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.872,61 -1.317,89 (-2,19%)
iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240517C00115000 | 2024-03-15 3:52PM EDT | 115.00 | 13.33 | 11.80 | 14.80 | 0.00 | - | - | 5 | 32.72% |
| ITA240517C00117000 | 2024-04-25 12:17PM EDT | 117.00 | 10.70 | 11.10 | 14.30 | 0.00 | - | 1 | 4 | 51.71% |
| ITA240517C00120000 | 2024-04-18 11:02AM EDT | 120.00 | 9.14 | 8.80 | 10.90 | 0.00 | - | - | 1 | 39.11% |
| ITA240517C00121000 | 2024-04-15 2:57PM EDT | 121.00 | 7.32 | 7.80 | 10.00 | 0.00 | - | - | 2 | 37.62% |
| ITA240517C00124000 | 2024-04-24 1:48PM EDT | 124.00 | 5.80 | 5.30 | 6.80 | 0.00 | - | 1 | 2 | 27.45% |
| ITA240517C00125000 | 2024-04-26 2:38PM EDT | 125.00 | 5.41 | 5.00 | 6.30 | +0.65 | +13.66% | 2 | 11 | 29.48% |
| ITA240517C00126000 | 2024-04-16 11:04AM EDT | 126.00 | 3.80 | 4.20 | 4.60 | 0.00 | - | - | 1 | 19.95% |
| ITA240517C00127000 | 2024-04-23 9:54AM EDT | 127.00 | 4.30 | 3.40 | 4.20 | 0.00 | - | 2 | 25 | 22.41% |
| ITA240517C00128000 | 2024-04-26 1:54PM EDT | 128.00 | 3.10 | 2.75 | 3.10 | +1.25 | +67.57% | 5 | 49 | 18.29% |
| ITA240517C00129000 | 2024-04-26 3:25PM EDT | 129.00 | 2.25 | 2.10 | 2.25 | +0.15 | +7.14% | 53 | 2,339 | 15.96% |
| ITA240517C00130000 | 2024-04-26 2:47PM EDT | 130.00 | 1.85 | 1.60 | 1.75 | +0.26 | +16.35% | 43 | 176 | 15.92% |
| ITA240517C00131000 | 2024-04-26 10:24AM EDT | 131.00 | 1.08 | 1.15 | 1.30 | +0.23 | +27.06% | 2 | 28 | 15.63% |
| ITA240517C00132000 | 2024-04-26 9:31AM EDT | 132.00 | 0.06 | 0.80 | 0.95 | -0.44 | -88.00% | 1 | 33 | 15.50% |
| ITA240517C00133000 | 2024-04-25 11:04AM EDT | 133.00 | 0.35 | 0.50 | 0.70 | 0.00 | - | 2 | 15 | 15.65% |
| ITA240517C00134000 | 2024-04-26 11:41AM EDT | 134.00 | 0.40 | 0.10 | 0.50 | +0.10 | +33.33% | 5 | 1,586 | 15.72% |
| ITA240517C00135000 | 2024-04-25 11:22AM EDT | 135.00 | 0.18 | 0.20 | 0.35 | 0.00 | - | 2 | 64 | 15.80% |
| ITA240517C00136000 | 2024-04-22 12:11PM EDT | 136.00 | 0.36 | 0.15 | 0.30 | 0.00 | - | 5 | 27 | 16.90% |
| ITA240517C00137000 | 2024-04-25 11:22AM EDT | 137.00 | 0.13 | 0.05 | 0.55 | 0.00 | - | 2 | 27 | 22.41% |
| ITA240517C00138000 | 2024-04-19 9:30AM EDT | 138.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 1 | 7 | 19.43% |
| ITA240517C00140000 | 2024-04-19 3:59PM EDT | 140.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 22.66% |
| ITA240517C00145000 | 2024-04-15 9:47AM EDT | 145.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 1 | 43.26% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA240517P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 32.13% |
| ITA240517P00117000 | 2024-04-18 1:51PM EDT | 117.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 58.92% |
| ITA240517P00118000 | 2024-04-16 9:30AM EDT | 118.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | - | 1 | 26.56% |
| ITA240517P00120000 | 2024-04-16 11:28AM EDT | 120.00 | 0.63 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 23.83% |
| ITA240517P00121000 | 2024-04-09 3:02PM EDT | 121.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 1 | 19.78% |
| ITA240517P00122000 | 2024-04-18 2:54PM EDT | 122.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | - | 6 | 27.25% |
| ITA240517P00123000 | 2024-04-26 3:30PM EDT | 123.00 | 0.19 | 0.05 | 0.65 | -0.46 | -70.77% | 1 | 1 | 22.97% |
| ITA240517P00125000 | 2024-04-22 1:00PM EDT | 125.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | 6 | 5 | 15.14% |
| ITA240517P00126000 | 2024-04-24 11:47AM EDT | 126.00 | 1.04 | 0.25 | 0.55 | 0.00 | - | 21 | 22 | 14.62% |
| ITA240517P00127000 | 2024-04-26 3:30PM EDT | 127.00 | 0.72 | 0.60 | 0.75 | -0.62 | -46.27% | 2 | 40 | 14.09% |
| ITA240517P00128000 | 2024-04-23 2:52PM EDT | 128.00 | 1.25 | 0.85 | 1.05 | 0.00 | - | 2 | 31 | 13.86% |
| ITA240517P00129000 | 2024-04-24 11:58AM EDT | 129.00 | 2.25 | 1.20 | 1.90 | 0.00 | - | 1 | 10 | 17.42% |
| ITA240517P00130000 | 2024-04-24 10:40AM EDT | 130.00 | 2.15 | 1.65 | 4.50 | 0.00 | - | 5 | 35 | 34.33% |
| ITA240517P00132000 | 2024-03-27 1:36PM EDT | 132.00 | 2.35 | 2.70 | 4.00 | 0.00 | - | 10 | 10 | 20.62% |
| ITA240517P00133000 | 2024-04-15 2:16PM EDT | 133.00 | 6.15 | 2.80 | 4.60 | 0.00 | - | - | 1 | 19.83% |
| ITA240517P00135000 | 2024-04-15 11:46AM EDT | 135.00 | 6.60 | 5.00 | 6.30 | 0.00 | - | - | 1 | 21.66% |
