Deutsche Märkte öffnen in 7 Stunden 55 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.628,80 +1.719,43 (+2,97%) CMC Crypto 200
1.312,32 +426,78 (+48,19%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Invesco Ltd. (IVZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240419C00010000 | 2023-12-06 2:33PM EDT | 10.00 | 5.18 | 7.50 | 9.40 | 0.00 | - | 17 | 17 | 1,553.13% |
| IVZ240419C00011000 | 2023-12-01 12:50PM EDT | 11.00 | 3.80 | 6.50 | 7.60 | 0.00 | - | 1 | 3 | 1,239.45% |
| IVZ240419C00012000 | 2023-11-17 10:33AM EDT | 12.00 | 2.40 | 5.30 | 6.80 | 0.00 | - | 1 | 22 | 1,079.69% |
| IVZ240419C00013000 | 2024-03-25 3:57PM EDT | 13.00 | 3.05 | 2.20 | 3.60 | 0.00 | - | 9 | 39 | 360.94% |
| IVZ240419C00014000 | 2024-04-15 2:01PM EDT | 14.00 | 1.25 | 0.25 | 1.35 | +0.06 | +5.04% | 10 | 1,708 | 107.03% |
| IVZ240419C00015000 | 2024-04-17 11:25AM EDT | 15.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 501 | 41.41% |
| IVZ240419C00016000 | 2024-04-18 10:26AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 856 | 59.38% |
| IVZ240419C00017000 | 2024-04-17 12:16PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 742 | 90.63% |
| IVZ240419C00018000 | 2024-04-11 9:46AM EDT | 18.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 261 | 126.56% |
| IVZ240419C00019000 | 2024-03-26 2:07PM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 90 | 159.38% |
| IVZ240419C00020000 | 2024-03-07 3:45PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 382 | 189.06% |
| IVZ240419C00021000 | 2024-01-22 10:37AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 21 | 398.44% |
| IVZ240419C00023000 | 2024-01-05 2:20PM EDT | 23.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 10 | 16 | 588.28% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240419P00011000 | 2024-02-08 2:55PM EDT | 11.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 289.06% |
| IVZ240419P00012000 | 2024-03-07 11:18AM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 329 | 179.69% |
| IVZ240419P00013000 | 2024-04-04 9:53AM EDT | 13.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 632 | 164.84% |
| IVZ240419P00014000 | 2024-04-11 10:29AM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 13,962 | 78.13% |
| IVZ240419P00015000 | 2024-04-18 3:32PM EDT | 15.00 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 15 | 1,439 | 46.48% |
| IVZ240419P00016000 | 2024-04-17 2:35PM EDT | 16.00 | 0.63 | 0.55 | 0.80 | 0.00 | - | 1 | 223 | 66.41% |
| IVZ240419P00017000 | 2024-04-17 2:02PM EDT | 17.00 | 1.40 | 1.70 | 1.90 | -0.30 | -17.65% | 1 | 67 | 115.63% |
| IVZ240419P00018000 | 2024-04-17 2:02PM EDT | 18.00 | 2.70 | 2.50 | 2.95 | 0.00 | - | 100 | 115 | 219.92% |
| IVZ240419P00019000 | 2024-01-23 11:44AM EDT | 19.00 | 2.85 | 3.20 | 5.40 | 0.00 | - | 10 | 0 | 372.66% |
| IVZ240419P00020000 | 2024-02-20 3:15PM EDT | 20.00 | 4.50 | 3.90 | 4.10 | 0.00 | - | 1 | 0 | 0.00% |
| IVZ240419P00021000 | 2024-01-08 10:37AM EDT | 21.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| IVZ240419P00022000 | 2024-02-23 10:52AM EDT | 22.00 | 6.50 | 6.10 | 7.50 | 0.00 | - | 1 | 0 | 289.06% |
| IVZ240419P00024000 | 2024-03-22 11:40AM EDT | 24.00 | 8.20 | 8.50 | 9.80 | 0.00 | - | 1 | 0 | 516.41% |
| IVZ240419P00025000 | 2024-01-05 4:10PM EDT | 25.00 | 7.20 | 7.80 | 10.80 | 0.00 | - | 4 | 4 | 745.31% |
