Deutsche Märkte schließen in 1 Stunde 35 Minute
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.228,36 +171,97 (+0,44%) Gold
2.337,20 +14,90 (+0,64%) EUR/USD
1,0778 +0,0027 (+0,25%) Bitcoin EUR
58.054,45 +271,07 (+0,47%)
iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:25PM EDT. Markt geöffnet.
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 | 0.00% |
| ITA240517C00117000 | 2024-04-25 12:17PM EDT | 117.00 | 10.70 | 17.00 | 18.60 | 0.00 | - | 1 | 4 | 65.23% |
| ITA240517C00120000 | 2024-04-18 11:02AM EDT | 120.00 | 9.14 | 14.00 | 15.80 | 0.00 | - | - | 1 | 61.96% |
| ITA240517C00121000 | 2024-04-15 2:57PM EDT | 121.00 | 7.32 | 12.90 | 14.60 | 0.00 | - | - | 2 | 53.27% |
| ITA240517C00124000 | 2024-05-02 10:05AM EDT | 124.00 | 7.30 | 10.20 | 11.70 | 0.00 | - | 1 | 2 | 46.78% |
| ITA240517C00125000 | 2024-05-08 12:08PM EDT | 125.00 | 7.70 | 9.00 | 10.60 | 0.00 | - | 1 | 9 | 41.16% |
| ITA240517C00126000 | 2024-04-16 11:04AM EDT | 126.00 | 3.80 | 8.00 | 9.60 | 0.00 | - | - | 1 | 38.09% |
| ITA240517C00127000 | 2024-05-01 3:23PM EDT | 127.00 | 4.22 | 7.10 | 8.40 | 0.00 | - | 1 | 22 | 29.83% |
| ITA240517C00128000 | 2024-05-09 11:49AM EDT | 128.00 | 7.10 | 6.00 | 8.30 | +2.30 | +47.92% | 2 | 33 | 44.73% |
| ITA240517C00129000 | 2024-05-09 11:08AM EDT | 129.00 | 6.20 | 5.10 | 7.00 | +0.85 | +15.89% | 20 | 1,230 | 36.04% |
| ITA240517C00130000 | 2024-05-08 1:55PM EDT | 130.00 | 4.07 | 4.00 | 5.80 | 0.00 | - | 21 | 216 | 29.05% |
| ITA240517C00131000 | 2024-05-08 3:52PM EDT | 131.00 | 3.48 | 3.10 | 4.60 | 0.00 | - | 5 | 35 | 22.07% |
| ITA240517C00132000 | 2024-05-08 2:23PM EDT | 132.00 | 2.50 | 2.60 | 4.40 | +0.10 | +4.17% | 11 | 47 | 30.23% |
| ITA240517C00133000 | 2024-05-09 12:03PM EDT | 133.00 | 2.35 | 2.35 | 2.50 | +0.80 | +51.61% | 1 | 46 | 13.38% |
| ITA240517C00134000 | 2024-05-09 11:43AM EDT | 134.00 | 1.50 | 1.50 | 1.75 | +0.48 | +47.06% | 2 | 1,585 | 12.94% |
| ITA240517C00135000 | 2024-05-08 3:14PM EDT | 135.00 | 0.65 | 0.90 | 1.10 | 0.00 | - | 26 | 51 | 12.18% |
| ITA240517C00136000 | 2024-05-09 12:10PM EDT | 136.00 | 0.50 | 0.50 | 0.60 | +0.30 | +120.00% | 12 | 28 | 11.45% |
| ITA240517C00137000 | 2024-05-02 11:09AM EDT | 137.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 3 | 27 | 12.01% |
| ITA240517C00138000 | 2024-05-08 1:55PM EDT | 138.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 12.60% |
| ITA240517C00140000 | 2024-04-19 3:59PM EDT | 140.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 13.09% |
| ITA240517C00145000 | 2024-04-15 9:47AM EDT | 145.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 38.28% |
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 | 4.80 | 0.00 | - | 2 | 3 | 117.24% |
| ITA240517P00117000 | 2024-04-18 1:51PM EDT | 117.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 109.08% |
| ITA240517P00118000 | 2024-04-16 9:30AM EDT | 118.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 104.98% |
| ITA240517P00120000 | 2024-04-16 11:28AM EDT | 120.00 | 0.63 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 58.79% |
| ITA240517P00121000 | 2024-04-09 3:02PM EDT | 121.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 92.70% |
| ITA240517P00122000 | 2024-04-18 2:54PM EDT | 122.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | - | 6 | 51.22% |
| ITA240517P00123000 | 2024-04-26 3:30PM EDT | 123.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 84.42% |
| ITA240517P00124000 | 2024-05-01 9:43AM EDT | 124.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 80.27% |
| ITA240517P00125000 | 2024-04-22 1:00PM EDT | 125.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 6 | 5 | 39.45% |
| ITA240517P00126000 | 2024-04-30 10:36AM EDT | 126.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 30.52% |
| ITA240517P00127000 | 2024-05-06 1:11PM EDT | 127.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 26.03% |
| ITA240517P00128000 | 2024-05-08 10:06AM EDT | 128.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 63.23% |
| ITA240517P00129000 | 2024-04-24 11:58AM EDT | 129.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 58.84% |
| ITA240517P00130000 | 2024-05-07 1:29PM EDT | 130.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 8 | 31 | 25.10% |
| ITA240517P00131000 | 2024-05-07 3:24PM EDT | 131.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 15.38% |
| ITA240517P00132000 | 2024-05-07 10:34AM EDT | 132.00 | 0.54 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 12.55% |
| ITA240517P00133000 | 2024-05-07 3:24PM EDT | 133.00 | 0.86 | 0.15 | 0.25 | 0.00 | - | 1 | 5 | 11.48% |
| ITA240517P00135000 | 2024-05-01 2:41PM EDT | 135.00 | 4.53 | 0.25 | 0.95 | 0.00 | - | 1 | 1 | 12.01% |
