Deutsche Märkte öffnen in 2 Stunden 41 Minuten
Nikkei 225
38.806,63 -113,63 (-0,29%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.383,92 -308,47 (-0,51%) CMC Crypto 200
1.379,04 -15,00 (-1,08%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Invesco Ltd. (IVZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240719C00011000 | 2024-03-07 4:58PM EDT | 11.00 | 4.87 | 5.60 | 6.30 | 0.00 | - | - | 1 | 120.51% |
| IVZ240719C00012000 | 2024-02-14 11:18AM EDT | 12.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 1 | 3 | 0.00% |
| IVZ240719C00013000 | 2024-03-25 2:00PM EDT | 13.00 | 3.39 | 1.40 | 3.90 | 0.00 | - | 40 | 30 | 82.32% |
| IVZ240719C00014000 | 2024-05-14 9:49AM EDT | 14.00 | 2.37 | 2.20 | 2.40 | 0.00 | - | 1 | 277 | 41.41% |
| IVZ240719C00015000 | 2024-05-14 12:05PM EDT | 15.00 | 1.48 | 1.25 | 1.55 | 0.00 | - | 14 | 189 | 34.77% |
| IVZ240719C00016000 | 2024-05-15 9:30AM EDT | 16.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 4 | 307 | 29.98% |
| IVZ240719C00017000 | 2024-05-15 12:33PM EDT | 17.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 12 | 1,047 | 27.93% |
| IVZ240719C00018000 | 2024-05-15 12:13PM EDT | 18.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 31 | 502 | 29.10% |
| IVZ240719C00019000 | 2024-05-14 3:43PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 114 | 30.47% |
| IVZ240719C00020000 | 2024-04-22 9:30AM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 186 | 36.91% |
| IVZ240719C00021000 | 2024-04-29 10:47AM EDT | 21.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 132 | 52.73% |
| IVZ240719C00022000 | 2024-05-07 11:36AM EDT | 22.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 15 | 162 | 58.98% |
| IVZ240719C00025000 | 2024-01-08 1:11PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 55.08% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240719P00011000 | 2024-02-16 12:57PM EDT | 11.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 10 | 57.03% |
| IVZ240719P00012000 | 2024-04-25 11:22AM EDT | 12.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 51 | 52.15% |
| IVZ240719P00013000 | 2024-05-10 10:15AM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 888 | 50.49% |
| IVZ240719P00014000 | 2024-05-15 3:21PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 705 | 647 | 31.64% |
| IVZ240719P00015000 | 2024-05-16 3:15PM EDT | 15.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 24 | 1,207 | 27.64% |
| IVZ240719P00016000 | 2024-05-16 10:36AM EDT | 16.00 | 0.57 | 0.50 | 0.60 | +0.10 | +21.28% | 2 | 1,919 | 24.02% |
| IVZ240719P00017000 | 2024-04-25 11:23AM EDT | 17.00 | 2.70 | 1.05 | 1.35 | 0.00 | - | 10 | 112 | 29.54% |
| IVZ240719P00018000 | 2024-04-10 1:48PM EDT | 18.00 | 2.55 | 2.35 | 2.95 | 0.00 | - | 27 | 146 | 53.08% |
| IVZ240719P00019000 | 2024-02-13 10:37AM EDT | 19.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 9 | 157 | 65.23% |
| IVZ240719P00020000 | 2024-02-01 2:38PM EDT | 20.00 | 4.22 | 3.20 | 4.60 | 0.00 | - | 1 | 50 | 69.82% |
| IVZ240719P00021000 | 2024-04-10 1:22PM EDT | 21.00 | 5.30 | 5.50 | 7.40 | 0.00 | - | 12 | 18 | 113.18% |
| IVZ240719P00022000 | 2024-01-08 11:42AM EDT | 22.00 | 4.10 | 6.20 | 6.60 | 0.00 | - | - | 2 | 74.90% |
