Deutsche Märkte schließen in 3 Stunden 13 Minuten
DAX
18.270,52 +107,00 (+0,59%) Euro Stoxx 50
4.946,41 +39,11 (+0,80%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.338,90 +7,70 (+0,33%) EUR/USD
1,0731 +0,0033 (+0,31%) Bitcoin EUR
57.187,32 -2.740,20 (-4,57%)
iShares U.S. Technology ETF (IYW)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IYW240920C00090000 | 2024-04-25 3:28PM EDT | 90.00 | 40.39 | 51.80 | 54.40 | 0.00 | - | 30 | 31 | 0.00% |
| IYW240920C00095000 | 2024-06-06 1:43PM EDT | 95.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| IYW240920C00100000 | 2024-02-05 1:38PM EDT | 100.00 | 33.85 | 34.40 | 38.20 | 0.00 | - | 5 | 0 | 0.00% |
| IYW240920C00105000 | 2024-05-29 2:31PM EDT | 105.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| IYW240920C00110000 | 2024-04-22 10:21AM EDT | 110.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYW240920C00113000 | 2024-04-29 9:30AM EDT | 113.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IYW240920C00115000 | 2024-03-06 12:26PM EDT | 115.00 | 22.62 | 21.10 | 26.00 | 0.00 | - | 5 | 5 | 0.00% |
| IYW240920C00116000 | 2024-06-13 2:47PM EDT | 116.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| IYW240920C00120000 | 2024-03-05 4:47PM EDT | 120.00 | 16.63 | 15.50 | 20.00 | 0.00 | - | 10 | 11 | 0.00% |
| IYW240920C00122000 | 2024-03-12 10:45AM EDT | 122.00 | 18.50 | 15.00 | 19.00 | 0.00 | - | - | 6 | 0.00% |
| IYW240920C00124000 | 2024-05-01 3:56PM EDT | 124.00 | 9.84 | 16.00 | 19.80 | 0.00 | - | - | 20 | 0.00% |
| IYW240920C00125000 | 2024-03-15 3:21PM EDT | 125.00 | 14.40 | 13.10 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYW240920C00127000 | 2024-02-08 4:50PM EDT | 127.00 | 13.57 | 12.00 | 15.90 | 0.00 | - | 3 | 0 | 0.00% |
| IYW240920C00128000 | 2024-02-21 2:44PM EDT | 128.00 | 9.64 | 12.60 | 16.80 | 0.00 | - | - | 4 | 0.00% |
| IYW240920C00129000 | 2024-05-02 2:21PM EDT | 129.00 | 7.10 | 11.10 | 14.70 | 0.00 | - | 3 | 10 | 0.00% |
| IYW240920C00130000 | 2024-05-02 2:21PM EDT | 130.00 | 6.00 | 10.70 | 14.00 | 0.00 | - | 1 | 28 | 0.00% |
| IYW240920C00131000 | 2024-04-22 9:46AM EDT | 131.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYW240920C00132000 | 2024-03-11 10:16AM EDT | 132.00 | 9.73 | 7.00 | 11.40 | 0.00 | - | 3 | 1 | 0.00% |
| IYW240920C00133000 | 2024-06-20 9:35AM EDT | 133.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| IYW240920C00135000 | 2024-06-11 12:54PM EDT | 135.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| IYW240920C00137000 | 2024-06-12 3:05PM EDT | 137.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYW240920C00138000 | 2024-06-21 9:51AM EDT | 138.00 | 15.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IYW240920C00140000 | 2024-06-18 10:22AM EDT | 140.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 395 | 109 | 0.00% |
| IYW240920C00142000 | 2024-05-28 10:51AM EDT | 142.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 33 | 41 | 0.00% |
| IYW240920C00143000 | 2024-06-10 10:11AM EDT | 143.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IYW240920C00145000 | 2024-06-14 1:40PM EDT | 145.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 0.00% |
| IYW240920C00146000 | 2024-06-06 10:54AM EDT | 146.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IYW240920C00147000 | 2024-06-20 9:38AM EDT | 147.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IYW240920C00150000 | 2024-06-21 3:59PM EDT | 150.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| IYW240920C00151000 | 2024-06-21 11:22AM EDT | 151.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.20% |
| IYW240920C00155000 | 2024-06-20 11:21AM EDT | 155.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| IYW240920C00158000 | 2024-06-20 11:21AM EDT | 158.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| IYW240920C00159000 | 2024-06-20 9:38AM EDT | 159.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| IYW240920C00160000 | 2024-06-20 9:44AM EDT | 160.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| IYW240920C00165000 | 2024-06-17 1:23PM EDT | 165.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IYW240920P00100000 | 2024-02-22 2:52PM EDT | 100.00 | 0.87 | 0.00 | 2.15 | 0.00 | - | 10 | 5 | 56.37% |
| IYW240920P00118000 | 2024-04-24 11:58AM EDT | 118.00 | 2.50 | 0.00 | 1.25 | 0.00 | - | - | 100 | 38.83% |
| IYW240920P00120000 | 2024-04-17 11:32AM EDT | 120.00 | 3.10 | 0.00 | 1.80 | 0.00 | - | 2 | 403 | 40.94% |
| IYW240920P00123000 | 2024-04-19 3:42PM EDT | 123.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 6.25% |
| IYW240920P00124000 | 2024-04-18 9:47AM EDT | 124.00 | 4.50 | 0.00 | 2.30 | 0.00 | - | 200 | 0 | 39.73% |
| IYW240920P00125000 | 2024-05-01 3:55PM EDT | 125.00 | 4.80 | 0.00 | 2.40 | 0.00 | - | 1 | 4 | 39.20% |
| IYW240920P00126000 | 2024-05-07 9:51AM EDT | 126.00 | 2.09 | 0.00 | 1.75 | 0.00 | - | - | 1 | 34.11% |
| IYW240920P00128000 | 2024-05-03 10:46AM EDT | 128.00 | 4.90 | 0.00 | 2.90 | 0.00 | - | 2 | 8 | 38.46% |
| IYW240920P00130000 | 2024-06-05 12:34PM EDT | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| IYW240920P00131000 | 2024-04-17 12:46PM EDT | 131.00 | 7.00 | 1.05 | 3.70 | 0.00 | - | - | 3 | 38.78% |
| IYW240920P00132000 | 2024-03-15 2:13PM EDT | 132.00 | 6.30 | 3.40 | 7.30 | 0.00 | - | 2 | 4 | 53.06% |
| IYW240920P00133000 | 2024-03-27 1:31PM EDT | 133.00 | 5.20 | 4.80 | 8.30 | 0.00 | - | 3 | 3 | 55.63% |
| IYW240920P00135000 | 2024-06-13 9:55AM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 6.25% |
| IYW240920P00140000 | 2024-05-30 3:24PM EDT | 140.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| IYW240920P00145000 | 2024-06-18 3:30PM EDT | 145.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| IYW240920P00148000 | 2024-06-18 3:30PM EDT | 148.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
| IYW240920P00150000 | 2024-06-03 2:56PM EDT | 150.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.20% |
| IYW240920P00160000 | 2024-06-18 3:35PM EDT | 160.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 0.00% |
