Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.537,07 +1.031,24 (+1,70%)
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD250117C00060000 | 2024-01-25 12:49PM EDT | 60.00 | 49.07 | 45.50 | 50.50 | 0.00 | - | 1 | 0 | 67.69% |
| LQD250117C00065000 | 2024-01-26 2:32PM EDT | 65.00 | 44.20 | 40.50 | 45.50 | 0.00 | - | 1 | 0 | 60.40% |
| LQD250117C00080000 | 2023-12-08 11:00AM EDT | 80.00 | 27.60 | 27.50 | 31.50 | 0.00 | - | 3 | 25 | 45.90% |
| LQD250117C00085000 | 2023-12-15 12:43PM EDT | 85.00 | 26.00 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 45.79% |
| LQD250117C00090000 | 2024-02-23 3:55PM EDT | 90.00 | 18.10 | 16.50 | 21.50 | 0.00 | - | 1 | 1 | 33.68% |
| LQD250117C00095000 | 2024-03-27 12:33PM EDT | 95.00 | 14.17 | 10.40 | 10.95 | 0.00 | - | 1 | 2 | 0.00% |
| LQD250117C00096000 | 2023-12-15 2:29PM EDT | 96.00 | 15.61 | 14.60 | 15.65 | 0.00 | - | 1 | 2 | 27.07% |
| LQD250117C00097000 | 2024-03-13 2:35PM EDT | 97.00 | 12.48 | 9.65 | 10.40 | 0.00 | - | 2 | 3 | 8.18% |
| LQD250117C00100000 | 2024-04-17 2:39PM EDT | 100.00 | 6.79 | 7.90 | 8.40 | 0.00 | - | 3 | 176 | 11.10% |
| LQD250117C00102000 | 2024-04-30 2:29PM EDT | 102.00 | 5.18 | 6.30 | 6.80 | 0.00 | - | 2 | 20 | 10.61% |
| LQD250117C00103000 | 2024-01-25 4:50PM EDT | 103.00 | 8.40 | 6.75 | 7.35 | 0.00 | - | 10 | 15 | 14.48% |
| LQD250117C00104000 | 2024-02-29 12:00PM EDT | 104.00 | 6.10 | 6.45 | 7.00 | 0.00 | - | 12 | 56 | 15.22% |
| LQD250117C00105000 | 2024-05-06 2:23PM EDT | 105.00 | 4.44 | 4.20 | 4.65 | 0.00 | - | 9 | 148 | 9.93% |
| LQD250117C00106000 | 2024-04-08 3:12PM EDT | 106.00 | 4.25 | 3.45 | 3.85 | 0.00 | - | 5 | 56 | 9.24% |
| LQD250117C00107000 | 2024-05-14 9:30AM EDT | 107.00 | 3.15 | 3.10 | 3.45 | 0.00 | - | 1 | 100 | 9.58% |
| LQD250117C00108000 | 2024-05-06 11:40AM EDT | 108.00 | 2.72 | 2.61 | 2.93 | 0.00 | - | 8 | 207 | 9.43% |
| LQD250117C00109000 | 2024-05-07 1:52PM EDT | 109.00 | 2.42 | 2.15 | 2.45 | 0.00 | - | 5 | 48 | 9.27% |
| LQD250117C00110000 | 2024-05-14 3:46PM EDT | 110.00 | 1.74 | 1.75 | 2.03 | 0.00 | - | 10 | 3,128 | 9.13% |
| LQD250117C00111000 | 2024-05-06 9:30AM EDT | 111.00 | 1.51 | 1.42 | 1.68 | 0.00 | - | 1 | 10 | 9.06% |
| LQD250117C00112000 | 2024-04-29 10:51AM EDT | 112.00 | 1.01 | 1.13 | 1.38 | 0.00 | - | 1 | 72 | 9.02% |
| LQD250117C00113000 | 2023-12-20 2:27PM EDT | 113.00 | 3.52 | 2.41 | 2.74 | 0.00 | - | - | 2 | 14.26% |
| LQD250117C00114000 | 2023-04-03 11:57AM EDT | 114.00 | 5.10 | 3.65 | 4.80 | 0.00 | - | 1 | 0 | 21.42% |
| LQD250117C00115000 | 2024-05-15 10:09AM EDT | 115.00 | 0.78 | 0.53 | 0.76 | 0.00 | - | 10 | 172 | 9.06% |
| LQD250117C00116000 | 2024-01-03 2:13PM EDT | 116.00 | 2.02 | 1.54 | 2.10 | 0.00 | - | 1 | 4 | 14.81% |
| LQD250117C00117000 | 2024-01-22 1:09PM EDT | 117.00 | 1.50 | 0.79 | 1.04 | 0.00 | - | - | 1 | 11.65% |
| LQD250117C00118000 | 2024-02-12 3:30PM EDT | 118.00 | 0.91 | 0.68 | 0.93 | 0.00 | - | 37 | 50 | 11.85% |
| LQD250117C00120000 | 2024-04-23 12:25PM EDT | 120.00 | 0.30 | 0.16 | 0.34 | 0.00 | - | 1 | 120 | 9.88% |
| LQD250117C00121000 | 2023-12-29 2:21PM EDT | 121.00 | 1.12 | 0.75 | 0.92 | 0.00 | - | 1 | 2 | 13.73% |
| LQD250117C00123000 | 2023-09-07 3:00PM EDT | 123.00 | 0.63 | 0.27 | 0.38 | 0.00 | - | 57 | 29 | 11.74% |
| LQD250117C00125000 | 2024-03-11 11:03AM EDT | 125.00 | 0.30 | 0.10 | 0.26 | 0.00 | - | 20 | 69 | 11.74% |
| LQD250117C00130000 | 2024-05-14 3:46PM EDT | 130.00 | 0.08 | 0.11 | 0.15 | 0.00 | - | 10 | 32 | 12.65% |
| LQD250117C00135000 | 2024-05-15 10:09AM EDT | 135.00 | 0.08 | 0.17 | 0.15 | 0.00 | - | 5 | 25 | 14.65% |
| LQD250117C00140000 | 2023-12-26 2:03PM EDT | 140.00 | 0.12 | 0.06 | 0.25 | 0.00 | - | 1 | 35 | 17.99% |
| LQD250117C00145000 | 2022-12-06 1:23PM EDT | 145.00 | 0.57 | 0.25 | 0.62 | 0.00 | - | 10 | 10 | 23.68% |
| LQD250117C00155000 | 2023-01-31 11:10AM EDT | 155.00 | 0.22 | 0.08 | 0.23 | 0.00 | - | - | 200 | 23.00% |
| LQD250117C00160000 | 2023-05-23 2:28PM EDT | 160.00 | 0.04 | 0.03 | 0.14 | 0.00 | - | 14 | 4 | 22.80% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD250117P00050000 | 2023-08-17 3:10PM EDT | 50.00 | 0.09 | 0.04 | 0.09 | 0.00 | - | 1 | 134 | 40.63% |
| LQD250117P00060000 | 2024-04-17 10:47AM EDT | 60.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 172 | 33.99% |
| LQD250117P00065000 | 2023-09-18 11:16AM EDT | 65.00 | 0.22 | 0.23 | 0.32 | 0.00 | - | 10 | 30 | 33.74% |
| LQD250117P00075000 | 2024-02-05 11:35AM EDT | 75.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 29 | 31 | 24.17% |
| LQD250117P00080000 | 2024-04-26 9:30AM EDT | 80.00 | 0.20 | 0.04 | 0.16 | 0.00 | - | 5 | 82 | 18.85% |
| LQD250117P00085000 | 2023-11-07 4:33PM EDT | 85.00 | 0.89 | 0.42 | 0.70 | 0.00 | - | 1 | 41 | 21.22% |
| LQD250117P00090000 | 2023-12-12 4:24PM EDT | 90.00 | 0.65 | 0.42 | 0.53 | 0.00 | - | 15 | 26 | 15.89% |
| LQD250117P00095000 | 2024-05-03 12:15PM EDT | 95.00 | 0.26 | 0.27 | 0.43 | -0.38 | -59.38% | 2 | 2,292 | 11.37% |
| LQD250117P00096000 | 2023-12-13 4:58PM EDT | 96.00 | 1.08 | 0.77 | 0.94 | 0.00 | - | 1 | 3 | 13.51% |
| LQD250117P00097000 | 2024-05-09 2:10PM EDT | 97.00 | 0.52 | 0.37 | 0.57 | 0.00 | - | 15 | 43 | 10.72% |
| LQD250117P00099000 | 2023-12-14 3:59PM EDT | 99.00 | 1.24 | 1.08 | 1.28 | 0.00 | - | 137 | 67 | 12.34% |
| LQD250117P00100000 | 2024-04-29 10:56AM EDT | 100.00 | 0.73 | 0.71 | 0.94 | -0.67 | -47.86% | 2 | 1,648 | 10.02% |
| LQD250117P00101000 | 2024-03-12 9:39AM EDT | 101.00 | 1.18 | 1.41 | 1.81 | 0.00 | - | - | 25 | 12.35% |
| LQD250117P00102000 | 2024-03-22 3:57PM EDT | 102.00 | 1.24 | 2.03 | 2.37 | 0.00 | - | 2 | 45 | 13.17% |
| LQD250117P00103000 | 2024-03-27 3:54PM EDT | 103.00 | 1.40 | 2.34 | 2.62 | 0.00 | - | 2 | 39 | 12.83% |
| LQD250117P00104000 | 2024-05-15 3:41PM EDT | 104.00 | 1.54 | 1.60 | 1.87 | 0.00 | - | 2 | 3 | 9.33% |
| LQD250117P00105000 | 2024-05-06 2:23PM EDT | 105.00 | 2.50 | 1.94 | 2.22 | 0.00 | - | 9 | 526 | 9.23% |
| LQD250117P00106000 | 2024-05-07 1:14PM EDT | 106.00 | 2.60 | 2.31 | 2.61 | 0.00 | - | 2 | 29 | 9.11% |
| LQD250117P00107000 | 2024-04-25 9:41AM EDT | 107.00 | 4.84 | 2.74 | 3.05 | 0.00 | - | 10 | 61 | 8.99% |
| LQD250117P00108000 | 2024-05-09 1:53PM EDT | 108.00 | 3.65 | 3.20 | 3.55 | 0.00 | - | 15 | 23 | 8.91% |
| LQD250117P00109000 | 2023-06-16 9:46AM EDT | 109.00 | 5.65 | 5.10 | 6.70 | 0.00 | - | 15 | 16 | 16.30% |
| LQD250117P00110000 | 2024-02-05 12:56PM EDT | 110.00 | 4.80 | 3.85 | 4.45 | 0.00 | - | 1 | 3,001 | 7.98% |
| LQD250117P00111000 | 2024-05-02 10:58AM EDT | 111.00 | 6.65 | 4.90 | 5.35 | 0.00 | - | 10 | 11 | 8.65% |
| LQD250117P00112000 | 2023-12-15 10:41AM EDT | 112.00 | 4.87 | 4.65 | 5.15 | 0.00 | - | 2 | 4 | 5.10% |
| LQD250117P00113000 | 2024-04-30 2:31PM EDT | 113.00 | 8.53 | 6.35 | 6.80 | 0.00 | - | - | 2 | 8.52% |
| LQD250117P00114000 | 2023-09-25 11:43AM EDT | 114.00 | 11.25 | 15.20 | 15.65 | 0.00 | - | 1 | 1 | 33.15% |
| LQD250117P00115000 | 2024-02-29 4:53PM EDT | 115.00 | 8.40 | 6.85 | 7.35 | 0.00 | - | 6 | 3 | 0.00% |
| LQD250117P00116000 | 2024-04-08 3:49PM EDT | 116.00 | 9.25 | 7.60 | 11.80 | 0.00 | - | - | 5 | 17.76% |
| LQD250117P00118000 | 2023-10-02 9:54AM EDT | 118.00 | 16.75 | 17.05 | 19.50 | 0.00 | - | 5 | 0 | 36.61% |
| LQD250117P00120000 | 2024-01-03 11:20AM EDT | 120.00 | 11.35 | 10.40 | 11.25 | 0.00 | - | 23 | 15 | 0.00% |
| LQD250117P00122000 | 2022-11-04 11:08AM EDT | 122.00 | 21.00 | 13.00 | 15.10 | 0.00 | - | 1 | 1 | 10.60% |
| LQD250117P00123000 | 2024-01-03 11:20AM EDT | 123.00 | 14.00 | 11.00 | 16.00 | 0.00 | - | 16 | 5 | 10.18% |
| LQD250117P00125000 | 2024-01-03 11:33AM EDT | 125.00 | 16.00 | 13.00 | 18.00 | 0.00 | - | 41 | 0 | 11.11% |
| LQD250117P00130000 | 2024-02-05 10:52AM EDT | 130.00 | 21.10 | 19.00 | 24.00 | 0.00 | - | 1 | 0 | 20.33% |
| LQD250117P00135000 | 2022-11-29 4:32PM EDT | 135.00 | 28.00 | 26.50 | 31.50 | 0.00 | - | 1 | 0 | 33.59% |
