Deutsche Märkte öffnen in 7 Stunden 29 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.999,20 -2.474,85 (-4,38%) CMC Crypto 200
1.273,11 -65,95 (-4,93%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240503C00104000 | 2024-04-25 10:05AM EDT | 104.00 | 0.67 | 1.04 | 1.21 | 0.00 | - | - | 0 | 15.04% |
| LQD240503C00104500 | 2024-04-30 9:42AM EDT | 104.50 | 0.79 | 0.67 | 0.78 | 0.00 | - | 4 | 128 | 12.75% |
| LQD240503C00105000 | 2024-05-01 2:02PM EDT | 105.00 | 0.40 | 0.37 | 0.44 | +0.08 | +25.00% | 204 | 299 | 11.43% |
| LQD240503C00105500 | 2024-05-01 3:53PM EDT | 105.50 | 0.20 | 0.15 | 0.21 | +0.03 | +17.65% | 2,059 | 1,682 | 10.74% |
| LQD240503C00106000 | 2024-04-30 3:57PM EDT | 106.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 51 | 98 | 11.08% |
| LQD240503C00106500 | 2024-05-01 1:10PM EDT | 106.50 | 0.03 | 0.03 | 0.06 | -0.07 | -70.00% | 2 | 107 | 12.40% |
| LQD240503C00107000 | 2024-04-30 9:47AM EDT | 107.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 185 | 20.02% |
| LQD240503C00107500 | 2024-04-29 11:25AM EDT | 107.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 161 | 23.24% |
| LQD240503C00108000 | 2024-04-23 3:52PM EDT | 108.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 100 | 144 | 26.37% |
| LQD240503C00108500 | 2024-05-01 2:42PM EDT | 108.50 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 20 | 79 | 29.30% |
| LQD240503C00109000 | 2024-05-01 2:42PM EDT | 109.00 | 0.08 | 0.00 | 0.15 | +0.06 | +300.00% | 20 | 98 | 32.23% |
| LQD240503C00109500 | 2024-04-26 12:56PM EDT | 109.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 28 | 51 | 35.06% |
| LQD240503C00110000 | 2024-04-26 12:56PM EDT | 110.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 28 | 81 | 37.89% |
| LQD240503C00110500 | 2024-04-22 2:28PM EDT | 110.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 15 | 40.63% |
| LQD240503C00111500 | 2024-04-25 9:45AM EDT | 111.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 45.90% |
| LQD240503C00112000 | 2024-04-18 11:20AM EDT | 112.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 90 | 50 | 48.44% |
| LQD240503C00112500 | 2024-04-18 11:20AM EDT | 112.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 75 | 50.98% |
| LQD240503C00113000 | 2024-04-18 10:36AM EDT | 113.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 50 | 53.52% |
| LQD240503C00113500 | 2024-04-17 10:58AM EDT | 113.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 50 | 55.86% |
| LQD240503C00114000 | 2024-04-16 10:45AM EDT | 114.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 100 | 50.78% |
| LQD240503C00115000 | 2024-04-16 10:28AM EDT | 115.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 100 | 150 | 55.08% |
| LQD240503C00116000 | 2024-04-11 10:24AM EDT | 116.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 60 | 59.38% |
| LQD240503C00117000 | 2024-04-09 12:12PM EDT | 117.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 80 | 63.67% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240503P00090000 | 2024-04-15 10:47AM EDT | 90.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 87.50% |
| LQD240503P00094000 | 2024-04-17 11:01AM EDT | 94.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 100 | 66.02% |
| LQD240503P00095000 | 2024-04-22 11:03AM EDT | 95.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 250 | 56.64% |
| LQD240503P00096000 | 2024-04-22 11:02AM EDT | 96.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 51 | 55.47% |
| LQD240503P00097000 | 2024-04-23 10:39AM EDT | 97.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 110 | 50.20% |
| LQD240503P00098000 | 2024-04-25 10:39AM EDT | 98.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 75 | 51.95% |
| LQD240503P00100000 | 2024-04-26 9:59AM EDT | 100.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 100 | 60 | 32.42% |
| LQD240503P00101000 | 2024-04-17 11:18AM EDT | 101.00 | 0.14 | 0.01 | 0.15 | 0.00 | - | - | 10 | 33.59% |
| LQD240503P00102000 | 2024-05-01 2:03PM EDT | 102.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 150 | 155 | 27.25% |
| LQD240503P00103000 | 2024-05-01 10:00AM EDT | 103.00 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 152 | 696 | 20.51% |
| LQD240503P00103500 | 2024-05-01 2:02PM EDT | 103.50 | 0.06 | 0.01 | 0.04 | -0.01 | -14.29% | 302 | 313 | 11.43% |
| LQD240503P00104000 | 2024-05-01 10:00AM EDT | 104.00 | 0.20 | 0.05 | 0.08 | -0.03 | -13.04% | 152 | 192 | 10.45% |
| LQD240503P00104500 | 2024-05-01 2:03PM EDT | 104.50 | 0.12 | 0.13 | 0.18 | -0.14 | -53.85% | 459 | 548 | 10.06% |
| LQD240503P00105000 | 2024-05-01 2:42PM EDT | 105.00 | 0.24 | 0.30 | 0.39 | -0.12 | -33.33% | 27 | 691 | 10.40% |
| LQD240503P00105500 | 2024-05-01 3:08PM EDT | 105.50 | 0.44 | 0.56 | 0.67 | -0.15 | -25.42% | 25 | 428 | 9.86% |
| LQD240503P00106000 | 2024-05-01 2:02PM EDT | 106.00 | 0.78 | 0.90 | 1.11 | -0.43 | -35.54% | 11 | 16 | 11.87% |
| LQD240503P00106500 | 2024-05-01 10:54AM EDT | 106.50 | 1.77 | 0.97 | 1.96 | +0.48 | +37.21% | 28 | 41 | 27.49% |
| LQD240503P00107000 | 2024-05-01 10:54AM EDT | 107.00 | 2.28 | 0.96 | 3.70 | +0.10 | +4.59% | 28 | 202 | 67.43% |
| LQD240503P00107500 | 2024-04-18 3:40PM EDT | 107.50 | 3.00 | 1.95 | 2.98 | 0.00 | - | 2 | 18 | 36.33% |
| LQD240503P00108000 | 2024-04-10 1:58PM EDT | 108.00 | 2.25 | 2.46 | 3.40 | 0.00 | - | 4 | 7 | 37.31% |
| LQD240503P00108500 | 2024-05-01 3:28PM EDT | 108.50 | 3.50 | 2.78 | 3.90 | +0.91 | +35.14% | 25 | 10 | 40.87% |
