Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.384,26 +272,78 (+0,72%) Gold
2.344,80 -21,70 (-0,92%) EUR/USD
1,0846 +0,0011 (+0,10%) Bitcoin EUR
62.067,90 -1.892,27 (-2,96%)
iShares U.S. Aerospace & Defense ETF (ITA)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:58PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA241220C00070000 | 2024-01-09 3:22PM EDT | 70.00 | 52.56 | 53.40 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| ITA241220C00080000 | 2024-05-03 10:18AM EDT | 80.00 | 53.00 | 53.60 | 58.30 | 0.00 | - | 3 | 0 | 62.43% |
| ITA241220C00100000 | 2024-04-08 3:24PM EDT | 100.00 | 33.70 | 34.30 | 38.00 | 0.00 | - | 1 | 42 | 39.93% |
| ITA241220C00105000 | 2024-02-09 1:58PM EDT | 105.00 | 23.32 | 25.00 | 30.00 | 0.00 | - | 10 | 7 | 0.00% |
| ITA241220C00110000 | 2024-05-23 2:41PM EDT | 110.00 | 26.77 | 24.80 | 29.30 | 0.00 | - | 3 | 0 | 35.82% |
| ITA241220C00112000 | 2024-05-23 3:33PM EDT | 112.00 | 24.45 | 22.60 | 27.20 | 0.00 | - | 1 | 0 | 33.51% |
| ITA241220C00113000 | 2024-03-06 4:33PM EDT | 113.00 | 21.00 | 20.70 | 23.30 | 0.00 | - | 10 | 5 | 20.44% |
| ITA241220C00114000 | 2024-03-22 11:17AM EDT | 114.00 | 19.80 | 17.20 | 20.10 | 0.00 | - | 10 | 1 | 0.00% |
| ITA241220C00115000 | 2024-04-22 9:38AM EDT | 115.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| ITA241220C00116000 | 2024-04-01 10:05AM EDT | 116.00 | 19.57 | 16.10 | 19.60 | 0.00 | - | 19 | 30 | 13.99% |
| ITA241220C00117000 | 2023-12-12 3:41PM EDT | 117.00 | 13.71 | 9.60 | 14.50 | 0.00 | - | - | 1 | 0.00% |
| ITA241220C00118000 | 2024-05-07 2:43PM EDT | 118.00 | 18.77 | 17.30 | 21.90 | 0.00 | - | 14 | 0 | 30.01% |
| ITA241220C00119000 | 2024-05-10 12:18PM EDT | 119.00 | 19.53 | 17.30 | 20.40 | 0.00 | - | 1 | 0 | 27.42% |
| ITA241220C00120000 | 2024-04-25 1:51PM EDT | 120.00 | 13.80 | 17.50 | 20.40 | 0.00 | - | 25 | 8 | 29.55% |
| ITA241220C00121000 | 2024-05-13 11:55AM EDT | 121.00 | 16.60 | 14.70 | 18.60 | 0.00 | - | 29 | 0 | 26.09% |
| ITA241220C00122000 | 2024-05-15 10:28AM EDT | 122.00 | 16.00 | 13.90 | 18.40 | 0.00 | - | 1 | 0 | 27.50% |
| ITA241220C00124000 | 2024-04-02 1:25PM EDT | 124.00 | 11.80 | 12.20 | 13.40 | 0.00 | - | 5 | 10 | 16.29% |
| ITA241220C00125000 | 2024-05-24 3:09PM EDT | 125.00 | 13.80 | 13.20 | 15.20 | 0.00 | - | 2 | 0 | 23.83% |
| ITA241220C00126000 | 2024-01-16 1:12PM EDT | 126.00 | 5.05 | 6.70 | 10.40 | 0.00 | - | 1 | 1 | 11.18% |
| ITA241220C00127000 | 2024-04-19 1:33PM EDT | 127.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| ITA241220C00128000 | 2024-03-19 2:29PM EDT | 128.00 | 8.70 | 7.70 | 9.70 | 0.00 | - | 60 | 61 | 13.67% |
| ITA241220C00129000 | 2024-05-10 10:58AM EDT | 129.00 | 10.10 | 9.00 | 12.70 | 0.00 | - | 1 | 0 | 23.60% |
| ITA241220C00130000 | 2024-05-30 9:40AM EDT | 130.00 | 9.00 | 9.50 | 10.50 | -0.70 | -7.22% | 2 | 0 | 19.31% |
| ITA241220C00135000 | 2024-05-23 1:41PM EDT | 135.00 | 6.55 | 6.20 | 7.70 | 0.00 | - | 2 | 0 | 18.90% |
| ITA241220C00140000 | 2024-05-20 9:45AM EDT | 140.00 | 5.00 | 1.50 | 5.00 | 0.00 | - | 2 | 0 | 17.44% |
| ITA241220C00145000 | 2024-05-29 3:56PM EDT | 145.00 | 2.00 | 0.00 | 4.20 | 0.00 | - | 1 | 0 | 19.62% |
| ITA241220C00150000 | 2024-05-29 12:43PM EDT | 150.00 | 1.20 | 0.00 | 1.70 | 0.00 | - | 1 | 0 | 15.63% |
| ITA241220C00155000 | 2024-05-14 9:30AM EDT | 155.00 | 0.85 | 0.00 | 1.15 | 0.00 | - | 1 | 0 | 16.27% |
| ITA241220C00160000 | 2024-03-27 9:30AM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ITA241220C00165000 | 2024-05-30 1:46PM EDT | 165.00 | 0.30 | 0.25 | 0.60 | 0.00 | - | 1 | 0 | 17.91% |
| ITA241220C00175000 | 2024-05-17 3:51PM EDT | 175.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 1 | 0 | 19.56% |
| ITA241220C00180000 | 2024-04-18 10:27AM EDT | 180.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 42.08% |
| ITA241220C00185000 | 2024-03-20 2:05PM EDT | 185.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 9 | 10 | 44.37% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA241220P00065000 | 2024-01-31 1:42PM EDT | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ITA241220P00090000 | 2024-01-31 10:46AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ITA241220P00105000 | 2024-05-08 9:30AM EDT | 105.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 43.46% |
| ITA241220P00110000 | 2024-04-25 3:34PM EDT | 110.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 4 | 49 | 38.32% |
| ITA241220P00112000 | 2024-04-19 9:37AM EDT | 112.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | 10 | 10 | 35.24% |
| ITA241220P00115000 | 2024-05-14 3:19PM EDT | 115.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 0 | 33.28% |
| ITA241220P00118000 | 2024-03-12 12:09PM EDT | 118.00 | 2.80 | 1.70 | 3.10 | 0.00 | - | - | 1 | 24.61% |
| ITA241220P00120000 | 2024-04-25 1:51PM EDT | 120.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 12 | 55 | 28.27% |
| ITA241220P00122000 | 2024-05-07 3:39PM EDT | 122.00 | 1.43 | 0.00 | 2.35 | 0.00 | - | 1 | 0 | 18.47% |
| ITA241220P00123000 | 2024-04-29 9:49AM EDT | 123.00 | 3.16 | 0.00 | 3.00 | 0.00 | - | 25 | 25 | 19.73% |
| ITA241220P00124000 | 2024-03-27 9:52AM EDT | 124.00 | 2.95 | 2.50 | 5.00 | 0.00 | - | 10 | 30 | 24.81% |
| ITA241220P00125000 | 2024-05-17 1:18PM EDT | 125.00 | 1.45 | 0.00 | 3.00 | 0.00 | - | 10 | 0 | 17.90% |
| ITA241220P00126000 | 2024-05-07 2:33PM EDT | 126.00 | 2.50 | 0.00 | 3.10 | 0.00 | - | 7 | 0 | 17.26% |
| ITA241220P00127000 | 2024-05-09 2:12PM EDT | 127.00 | 2.00 | 0.00 | 3.80 | 0.00 | - | 3 | 0 | 18.34% |
| ITA241220P00128000 | 2024-05-07 2:45PM EDT | 128.00 | 2.75 | 0.10 | 3.20 | 0.00 | - | 14 | 0 | 15.64% |
| ITA241220P00129000 | 2024-05-17 1:18PM EDT | 129.00 | 2.15 | 0.25 | 3.50 | 0.00 | - | 10 | 0 | 15.50% |
| ITA241220P00130000 | 2024-05-02 3:50PM EDT | 130.00 | 4.77 | 0.25 | 3.80 | 0.00 | - | 2 | 0 | 15.29% |
| ITA241220P00135000 | 2024-05-23 11:20AM EDT | 135.00 | 4.15 | 2.05 | 5.50 | 0.00 | - | 10 | 0 | 13.89% |
| ITA241220P00150000 | 2023-12-08 4:56PM EDT | 150.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ITA241220P00180000 | 2024-02-07 4:51PM EDT | 180.00 | 54.99 | 48.50 | 52.90 | 0.00 | - | 1 | 2 | 52.09% |
| ITA241220P00185000 | 2024-02-07 4:51PM EDT | 185.00 | 60.03 | 53.50 | 57.80 | 0.00 | - | - | 0 | 54.27% |
