Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,40 -4,50 (-0,20%) EUR/USD
1,0655 -0,0017 (-0,16%) Bitcoin EUR
56.009,23 -3.499,52 (-5,88%)
SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEArca - NYSEArca 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNK250117C00045000 | 2023-09-29 3:54PM EDT | 45.00 | 45.45 | 41.10 | 46.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNK250117C00050000 | 2024-01-04 11:07AM EDT | 50.00 | 43.88 | 42.00 | 47.00 | 0.00 | - | - | 0 | 52.32% |
| JNK250117C00060000 | 2023-08-24 3:08PM EDT | 60.00 | 31.12 | 28.50 | 33.50 | 0.00 | - | 10 | 0 | 23.44% |
| JNK250117C00065000 | 2023-08-23 11:38AM EDT | 65.00 | 26.50 | 23.60 | 28.40 | 0.00 | - | 10 | 0 | 0.00% |
| JNK250117C00070000 | 2023-10-16 10:40AM EDT | 70.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNK250117C00075000 | 2022-12-28 2:53PM EDT | 75.00 | 15.03 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 31.51% |
| JNK250117C00080000 | 2023-09-21 10:21AM EDT | 80.00 | 11.00 | 7.10 | 10.10 | 0.00 | - | 1 | 0 | 0.00% |
| JNK250117C00084000 | 2023-08-03 9:30AM EDT | 84.00 | 7.90 | 7.60 | 9.80 | 0.00 | - | - | 1 | 9.93% |
| JNK250117C00085000 | 2023-12-22 10:30AM EDT | 85.00 | 10.50 | 7.10 | 12.00 | 0.00 | - | 1 | 1 | 23.22% |
| JNK250117C00086000 | 2023-08-03 9:30AM EDT | 86.00 | 6.40 | 5.60 | 7.20 | 0.00 | - | 2 | 2 | 0.00% |
| JNK250117C00087000 | 2023-11-03 11:29AM EDT | 87.00 | 4.55 | 5.70 | 7.60 | 0.00 | - | 20 | 21 | 11.40% |
| JNK250117C00089000 | 2023-09-26 3:00PM EDT | 89.00 | 3.30 | 1.95 | 3.10 | 0.00 | - | - | 10 | 0.00% |
| JNK250117C00090000 | 2024-04-25 3:50PM EDT | 90.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNK250117C00091000 | 2024-04-04 12:03PM EDT | 91.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNK250117C00092000 | 2024-04-11 11:52AM EDT | 92.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNK250117C00093000 | 2024-04-15 3:37PM EDT | 93.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNK250117C00094000 | 2024-04-22 1:52PM EDT | 94.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.20% |
| JNK250117C00095000 | 2024-04-18 11:05AM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| JNK250117C00096000 | 2024-03-27 9:30AM EDT | 96.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.78% |
| JNK250117C00097000 | 2024-04-03 2:50PM EDT | 97.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JNK250117C00098000 | 2024-04-19 3:38PM EDT | 98.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 1.56% |
| JNK250117C00099000 | 2024-02-21 2:53PM EDT | 99.00 | 0.50 | 0.35 | 1.85 | 0.00 | - | 2 | 2 | 12.42% |
| JNK250117C00100000 | 2024-04-17 3:11PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| JNK250117C00102000 | 2023-02-07 10:30AM EDT | 102.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | - | 5 | 26.15% |
| JNK250117C00104000 | 2024-03-05 10:30AM EDT | 104.00 | 1.15 | 0.10 | 0.75 | 0.00 | - | 1 | 10 | 11.99% |
| JNK250117C00105000 | 2023-04-12 1:30PM EDT | 105.00 | 0.83 | 0.00 | 5.00 | 0.00 | - | - | 1 | 29.05% |
| JNK250117C00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNK250117C00135000 | 2022-11-28 12:33PM EDT | 135.00 | 0.33 | 0.00 | 5.00 | 0.00 | - | 10 | 2 | 50.04% |
| JNK250117C00140000 | 2023-08-17 2:45PM EDT | 140.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 10 | 33 | 52.70% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNK250117P00045000 | 2024-01-30 11:22AM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 492 | 53.91% |
| JNK250117P00050000 | 2024-01-17 10:50AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,722 | 37.55% |
| JNK250117P00055000 | 2022-10-21 9:30AM EDT | 55.00 | 2.00 | 0.00 | 2.85 | 0.00 | - | 2 | 2 | 60.79% |
| JNK250117P00060000 | 2023-11-13 10:40AM EDT | 60.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 2 | 20 | 32.28% |
| JNK250117P00065000 | 2023-11-27 12:32PM EDT | 65.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 10 | 12 | 35.60% |
| JNK250117P00070000 | 2024-01-04 2:21PM EDT | 70.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 24 | 24.26% |
| JNK250117P00075000 | 2024-04-02 11:57AM EDT | 75.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNK250117P00080000 | 2024-03-18 12:52PM EDT | 80.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 1 | 186 | 15.09% |
| JNK250117P00081000 | 2023-08-02 9:30AM EDT | 81.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| JNK250117P00082000 | 2023-11-20 10:39AM EDT | 82.00 | 1.70 | 0.60 | 1.40 | 0.00 | - | 1 | 5 | 17.76% |
| JNK250117P00083000 | 2024-04-24 9:38AM EDT | 83.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| JNK250117P00084000 | 2024-01-18 10:30AM EDT | 84.00 | 1.35 | 0.60 | 1.25 | 0.00 | - | 1 | 5 | 14.93% |
| JNK250117P00085000 | 2024-04-29 12:29PM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JNK250117P00086000 | 2024-03-11 3:31PM EDT | 86.00 | 1.00 | 0.55 | 1.05 | 0.00 | - | 1 | 10 | 11.93% |
| JNK250117P00087000 | 2024-01-18 10:30AM EDT | 87.00 | 1.85 | 0.15 | 1.70 | 0.00 | - | 2 | 3 | 13.62% |
| JNK250117P00088000 | 2024-04-19 3:42PM EDT | 88.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JNK250117P00089000 | 2024-04-24 9:38AM EDT | 89.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| JNK250117P00090000 | 2024-04-30 9:35AM EDT | 90.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JNK250117P00092000 | 2024-01-16 3:27PM EDT | 92.00 | 3.50 | 2.65 | 3.30 | 0.00 | - | 2 | 16 | 12.70% |
| JNK250117P00093000 | 2024-04-15 10:11AM EDT | 93.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| JNK250117P00094000 | 2024-03-22 11:06AM EDT | 94.00 | 3.60 | 2.10 | 5.30 | 0.00 | - | 1 | 102 | 15.84% |
| JNK250117P00095000 | 2024-04-24 9:34AM EDT | 95.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNK250117P00096000 | 2023-12-20 2:31PM EDT | 96.00 | 4.81 | 3.80 | 8.00 | 0.00 | - | - | 0 | 20.77% |
| JNK250117P00097000 | 2023-10-16 9:30AM EDT | 97.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| JNK250117P00098000 | 2024-03-07 12:51PM EDT | 98.00 | 5.89 | 3.90 | 8.20 | 0.00 | - | 5 | 537 | 17.41% |
| JNK250117P00099000 | 2023-11-09 12:38PM EDT | 99.00 | 11.12 | 7.60 | 10.70 | 0.00 | - | 65 | 65 | 23.41% |
| JNK250117P00100000 | 2024-03-20 1:21PM EDT | 100.00 | 7.20 | 6.50 | 10.50 | 0.00 | - | 5 | 6 | 20.58% |
| JNK250117P00101000 | 2023-12-22 10:30AM EDT | 101.00 | 8.90 | 7.00 | 11.90 | 0.00 | - | 1 | 1 | 22.94% |
| JNK250117P00102000 | 2023-12-22 10:30AM EDT | 102.00 | 9.80 | 7.60 | 12.50 | 0.00 | - | 1 | 1 | 22.60% |
| JNK250117P00103000 | 2023-10-11 12:16PM EDT | 103.00 | 15.50 | 12.30 | 16.50 | 0.00 | - | 55 | 55 | 33.48% |
| JNK250117P00104000 | 2024-04-11 3:53PM EDT | 104.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNK250117P00105000 | 2023-12-19 12:16PM EDT | 105.00 | 12.10 | 10.50 | 15.50 | 0.00 | - | 1 | 66 | 25.42% |
| JNK250117P00107000 | 2024-02-01 2:12PM EDT | 107.00 | 14.00 | 12.00 | 17.00 | 0.00 | - | 1 | 2 | 25.37% |
| JNK250117P00110000 | 2023-12-19 12:14PM EDT | 110.00 | 16.80 | 15.50 | 20.50 | 0.00 | - | - | 1 | 29.64% |
| JNK250117P00115000 | 2023-12-19 12:12PM EDT | 115.00 | 21.60 | 20.00 | 25.00 | 0.00 | - | - | 1 | 31.50% |
| JNK250117P00120000 | 2023-02-02 2:35PM EDT | 120.00 | 27.00 | 26.50 | 31.50 | 0.00 | - | 2 | 0 | 40.65% |
| JNK250117P00125000 | 2023-02-02 2:35PM EDT | 125.00 | 31.90 | 31.50 | 36.50 | 0.00 | - | 1 | 0 | 43.92% |
