Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.598,45 +1.547,54 (+2,58%)
Invesco Ltd. (IVZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ250117C00003000 | 2023-10-25 3:24PM EDT | 3.00 | 9.55 | 8.50 | 13.50 | 0.00 | - | 1 | 0 | 174.80% |
| IVZ250117C00005000 | 2023-08-04 10:12AM EDT | 5.00 | 11.90 | 10.90 | 11.20 | 0.00 | - | 1 | 0 | 72.66% |
| IVZ250117C00008000 | 2024-01-04 4:41PM EDT | 8.00 | 9.62 | 5.50 | 9.00 | 0.00 | - | 2 | 2 | 100.98% |
| IVZ250117C00010000 | 2024-04-04 1:00PM EDT | 10.00 | 7.03 | 4.80 | 5.00 | 0.00 | - | 50 | 89 | 0.00% |
| IVZ250117C00013000 | 2024-05-14 9:30AM EDT | 13.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 1 | 152 | 35.99% |
| IVZ250117C00015000 | 2024-05-14 10:46AM EDT | 15.00 | 2.20 | 2.00 | 2.15 | 0.00 | - | 31 | 1,523 | 31.69% |
| IVZ250117C00017000 | 2024-05-16 2:03PM EDT | 17.00 | 1.05 | 1.05 | 1.10 | -0.15 | -12.50% | 5 | 659 | 28.78% |
| IVZ250117C00020000 | 2024-05-15 11:33AM EDT | 20.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 8 | 878 | 29.10% |
| IVZ250117C00022000 | 2024-05-09 9:30AM EDT | 22.00 | 0.10 | 0.10 | 0.80 | 0.00 | - | 15 | 1,654 | 46.53% |
| IVZ250117C00025000 | 2024-05-01 1:17PM EDT | 25.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 1 | 353 | 54.93% |
| IVZ250117C00027000 | 2024-05-01 11:01AM EDT | 27.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 520 | 42.09% |
| IVZ250117C00030000 | 2023-12-22 10:49AM EDT | 30.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 31 | 56.49% |
| IVZ250117C00035000 | 2024-05-01 10:56AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 56.45% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ250117P00008000 | 2024-05-16 1:45PM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 16 | 56.45% |
| IVZ250117P00010000 | 2024-05-13 9:47AM EDT | 10.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 1 | 118 | 46.58% |
| IVZ250117P00013000 | 2024-05-16 9:42AM EDT | 13.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 12,213 | 31.74% |
| IVZ250117P00015000 | 2024-05-15 12:02PM EDT | 15.00 | 0.98 | 0.90 | 1.00 | +0.08 | +8.89% | 60 | 2,173 | 28.61% |
| IVZ250117P00017000 | 2024-05-13 9:30AM EDT | 17.00 | 2.25 | 1.85 | 2.55 | 0.00 | - | 1 | 694 | 37.45% |
| IVZ250117P00020000 | 2024-05-16 1:45PM EDT | 20.00 | 4.05 | 2.75 | 5.10 | 0.00 | - | 10 | 351 | 45.17% |
| IVZ250117P00022000 | 2024-01-23 10:59AM EDT | 22.00 | 5.90 | 6.30 | 6.60 | 0.00 | - | 1 | 52 | 41.70% |
| IVZ250117P00025000 | 2023-10-23 9:31AM EDT | 25.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVZ250117P00027000 | 2023-08-11 2:12PM EDT | 27.00 | 10.63 | 9.60 | 13.40 | 0.00 | - | - | 0 | 53.27% |
| IVZ250117P00030000 | 2023-05-17 10:45AM EDT | 30.00 | 15.00 | 12.40 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
