Deutsche Märkte schließen in 3 Stunden 41 Minuten
DAX
18.149,61 +81,70 (+0,45%) Euro Stoxx 50
4.921,33 +35,88 (+0,73%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.354,00 +7,10 (+0,30%) EUR/USD
1,0728 -0,0020 (-0,18%) Bitcoin EUR
61.656,07 +988,18 (+1,63%)
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240920C00099000 | 2023-11-30 3:35PM EDT | 99.00 | 9.05 | 12.20 | 12.90 | 0.00 | - | - | 1 | 34.58% |
| LQD240920C00100000 | 2023-11-07 10:30AM EDT | 100.00 | 5.20 | 8.90 | 10.00 | 0.00 | - | 1 | 0 | 21.88% |
| LQD240920C00101000 | 2024-05-17 12:51PM EDT | 101.00 | 6.65 | 7.30 | 8.00 | 0.00 | - | 1 | 5 | 13.53% |
| LQD240920C00102000 | 2023-10-05 11:44AM EDT | 102.00 | 3.80 | 3.85 | 4.70 | 0.00 | - | - | 32 | 0.00% |
| LQD240920C00103000 | 2024-04-24 12:02PM EDT | 103.00 | 3.50 | 4.40 | 4.65 | 0.00 | - | 1 | 5 | 0.00% |
| LQD240920C00104000 | 2024-05-03 10:00AM EDT | 104.00 | 4.10 | 3.55 | 3.80 | 0.00 | - | 5 | 10 | 0.00% |
| LQD240920C00105000 | 2024-06-17 1:48PM EDT | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 230 | 0.00% |
| LQD240920C00106000 | 2024-06-17 12:20PM EDT | 106.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| LQD240920C00107000 | 2024-06-18 2:55PM EDT | 107.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 75 | 10,148 | 0.00% |
| LQD240920C00108000 | 2024-06-18 12:53PM EDT | 108.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 9,212 | 0.00% |
| LQD240920C00109000 | 2024-06-12 3:21PM EDT | 109.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 21 | 24,862 | 0.39% |
| LQD240920C00110000 | 2024-06-14 11:18AM EDT | 110.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2,924 | 0.78% |
| LQD240920C00111000 | 2024-06-05 2:29PM EDT | 111.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 107 | 1.56% |
| LQD240920C00112000 | 2024-06-17 9:59AM EDT | 112.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15,000 | 15,941 | 1.56% |
| LQD240920C00113000 | 2024-04-12 1:13PM EDT | 113.00 | 0.50 | 0.25 | 0.34 | 0.00 | - | 9 | 26 | 7.84% |
| LQD240920C00114000 | 2024-05-29 9:57AM EDT | 114.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,500 | 21 | 3.13% |
| LQD240920C00115000 | 2024-06-18 10:15AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| LQD240920C00116000 | 2024-06-05 3:15PM EDT | 116.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 4,729 | 3.13% |
| LQD240920C00117000 | 2024-05-07 3:45PM EDT | 117.00 | 0.14 | 0.06 | 0.15 | 0.00 | - | 41 | 33 | 9.79% |
| LQD240920C00118000 | 2024-05-01 10:20AM EDT | 118.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 20 | 20 | 10.62% |
| LQD240920C00119000 | 2024-05-15 2:32PM EDT | 119.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 17.43% |
| LQD240920C00120000 | 2023-12-22 2:25PM EDT | 120.00 | 0.94 | 0.45 | 0.52 | 0.00 | - | 1 | 1 | 16.53% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240920P00050000 | 2024-03-07 10:30AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 21,667 | 50.00% |
| LQD240920P00055000 | 2023-10-16 9:30AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 17 | 25.00% |
| LQD240920P00088000 | 2023-12-12 4:44PM EDT | 88.00 | 0.36 | 0.15 | 0.23 | 0.00 | - | 1 | 0 | 24.56% |
| LQD240920P00090000 | 2023-10-17 9:30AM EDT | 90.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| LQD240920P00094000 | 2024-05-03 9:39AM EDT | 94.00 | 0.19 | 0.06 | 0.15 | 0.00 | - | 1 | 1 | 16.55% |
| LQD240920P00095000 | 2024-04-26 12:17PM EDT | 95.00 | 0.28 | 0.07 | 0.15 | 0.00 | - | 5 | 2,190 | 15.53% |
| LQD240920P00096000 | 2024-04-17 1:01PM EDT | 96.00 | 0.39 | 0.09 | 0.17 | 0.00 | - | 100 | 118 | 14.89% |
| LQD240920P00097000 | 2024-05-23 10:46AM EDT | 97.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| LQD240920P00098000 | 2024-04-30 12:58PM EDT | 98.00 | 0.45 | 0.13 | 0.21 | 0.00 | - | 19 | 38 | 13.48% |
| LQD240920P00099000 | 2024-01-29 12:29PM EDT | 99.00 | 0.75 | 0.60 | 0.68 | 0.00 | - | 2 | 8 | 17.20% |
| LQD240920P00100000 | 2024-06-14 10:38AM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15,000 | 24,096 | 3.13% |
| LQD240920P00101000 | 2023-10-05 1:20PM EDT | 101.00 | 4.26 | 3.25 | 3.90 | 0.00 | - | - | 0 | 33.26% |
| LQD240920P00102000 | 2024-06-18 3:50PM EDT | 102.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 3.13% |
| LQD240920P00103000 | 2024-05-29 2:15PM EDT | 103.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 820 | 7,820 | 3.13% |
| LQD240920P00104000 | 2024-06-07 1:17PM EDT | 104.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 300 | 10,336 | 1.56% |
| LQD240920P00105000 | 2024-06-17 3:44PM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 200 | 3,340 | 1.56% |
| LQD240920P00106000 | 2024-06-17 1:22PM EDT | 106.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 15,011 | 15,086 | 1.56% |
| LQD240920P00107000 | 2024-06-14 11:36AM EDT | 107.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 7 | 13,060 | 0.78% |
| LQD240920P00108000 | 2024-06-05 10:26AM EDT | 108.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2,500 | 2,927 | 0.20% |
| LQD240920P00109000 | 2024-06-03 10:00AM EDT | 109.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 110 | 2,548 | 0.00% |
| LQD240920P00110000 | 2024-05-01 10:23AM EDT | 110.00 | 5.54 | 3.70 | 3.95 | 0.00 | - | 800 | 302 | 14.17% |
| LQD240920P00112000 | 2024-06-04 10:40AM EDT | 112.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 0.00% |
| LQD240920P00115000 | 2023-12-18 3:58PM EDT | 115.00 | 6.10 | 6.85 | 7.30 | 0.00 | - | - | 4 | 13.05% |
| LQD240920P00127000 | 2024-01-03 11:32AM EDT | 127.00 | 17.80 | 15.00 | 19.85 | 0.00 | - | 3 | 0 | 29.57% |
