Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.867,56 -2.233,93 (-3,60%) CMC Crypto 200
1.389,72 -34,38 (-2,41%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,67 +1,12 (+0,02%)
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240426C00103000 | 2024-04-19 12:25PM EDT | 103.00 | 2.20 | 1.69 | 2.41 | 0.00 | - | 2 | 16 | 29.69% |
| LQD240426C00103500 | 2024-04-19 2:40PM EDT | 103.50 | 1.69 | 1.52 | 1.92 | 0.00 | - | 7 | 20 | 25.78% |
| LQD240426C00104000 | 2024-04-24 11:42AM EDT | 104.00 | 1.03 | 1.05 | 1.13 | -0.33 | -24.26% | 8 | 31 | 11.62% |
| LQD240426C00104500 | 2024-04-23 9:44AM EDT | 104.50 | 0.88 | 0.64 | 0.70 | 0.00 | - | 12 | 16 | 10.06% |
| LQD240426C00105000 | 2024-04-24 3:31PM EDT | 105.00 | 0.35 | 0.29 | 0.36 | -0.35 | -50.00% | 493 | 5,831 | 9.13% |
| LQD240426C00105500 | 2024-04-24 3:03PM EDT | 105.50 | 0.12 | 0.11 | 0.15 | -0.40 | -76.92% | 419 | 405 | 8.79% |
| LQD240426C00106000 | 2024-04-24 2:43PM EDT | 106.00 | 0.04 | 0.03 | 0.06 | -0.22 | -84.62% | 500 | 641 | 9.18% |
| LQD240426C00106500 | 2024-04-23 2:32PM EDT | 106.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 112 | 201 | 11.13% |
| LQD240426C00107000 | 2024-04-24 3:04PM EDT | 107.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 15 | 38 | 13.87% |
| LQD240426C00107500 | 2024-04-22 9:41AM EDT | 107.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 341 | 23.15% |
| LQD240426C00108000 | 2024-04-16 11:03AM EDT | 108.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 12 | 23 | 26.27% |
| LQD240426C00108500 | 2024-04-22 9:57AM EDT | 108.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 170 | 29.30% |
| LQD240426C00109000 | 2024-04-17 10:02AM EDT | 109.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 103 | 21.09% |
| LQD240426C00109500 | 2024-04-15 10:20AM EDT | 109.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 34 | 34.96% |
| LQD240426C00110000 | 2024-04-16 3:51PM EDT | 110.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1,138 | 1,139 | 37.79% |
| LQD240426C00110500 | 2024-04-15 10:20AM EDT | 110.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 40.43% |
| LQD240426C00111000 | 2024-03-28 9:55AM EDT | 111.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 43.16% |
| LQD240426C00111500 | 2024-04-17 12:16PM EDT | 111.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 45.70% |
| LQD240426C00112500 | 2024-03-08 3:10PM EDT | 112.50 | 0.24 | 0.00 | 0.54 | 0.00 | - | 2 | 2 | 58.79% |
| LQD240426C00113000 | 2024-04-15 11:51AM EDT | 113.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 30 | 53.32% |
| LQD240426C00113500 | 2024-04-15 10:40AM EDT | 113.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 70 | 55.86% |
| LQD240426C00114000 | 2024-04-12 2:34PM EDT | 114.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 20 | 120 | 50.78% |
| LQD240426C00115000 | 2024-04-12 2:35PM EDT | 115.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 120 | 55.08% |
| LQD240426C00117000 | 2024-03-18 11:09AM EDT | 117.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 63.48% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240426P00095000 | 2024-04-08 12:53PM EDT | 95.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 20 | 62 | 53.91% |
| LQD240426P00096000 | 2024-04-15 10:20AM EDT | 96.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 55.47% |
| LQD240426P00097000 | 2024-04-15 10:39AM EDT | 97.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 101 | 221 | 50.20% |
| LQD240426P00098000 | 2024-04-16 10:26AM EDT | 98.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 152 | 51.95% |
| LQD240426P00100000 | 2024-04-17 10:45AM EDT | 100.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 20 | 39.84% |
| LQD240426P00101000 | 2024-04-16 3:59PM EDT | 101.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 3,718 | 33.69% |
| LQD240426P00102000 | 2024-04-16 3:49PM EDT | 102.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 91 | 27.34% |
| LQD240426P00103000 | 2024-04-19 2:32PM EDT | 103.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 100 | 336 | 20.61% |
| LQD240426P00103500 | 2024-04-22 1:48PM EDT | 103.50 | 0.06 | 0.02 | 0.05 | 0.00 | - | 269 | 8,141 | 12.21% |
| LQD240426P00104000 | 2024-04-24 2:45PM EDT | 104.00 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 50 | 1,090 | 10.16% |
| LQD240426P00104500 | 2024-04-24 2:45PM EDT | 104.50 | 0.13 | 0.11 | 0.15 | +0.08 | +160.00% | 101 | 2,837 | 9.28% |
| LQD240426P00105000 | 2024-04-24 2:45PM EDT | 105.00 | 0.31 | 0.26 | 0.32 | +0.21 | +210.00% | 67 | 5,743 | 8.74% |
| LQD240426P00105500 | 2024-04-24 10:16AM EDT | 105.50 | 0.70 | 0.55 | 0.62 | +0.44 | +169.23% | 1 | 733 | 8.64% |
| LQD240426P00106000 | 2024-04-23 10:33AM EDT | 106.00 | 0.47 | 0.96 | 1.14 | 0.00 | - | 26 | 23 | 13.38% |
| LQD240426P00106500 | 2024-04-19 12:15PM EDT | 106.50 | 1.45 | 1.42 | 1.88 | 0.00 | - | 2 | 21 | 25.34% |
| LQD240426P00107000 | 2024-04-09 10:37AM EDT | 107.00 | 0.45 | 1.60 | 2.40 | 0.00 | - | 1 | 0 | 30.08% |
| LQD240426P00107500 | 2024-04-09 3:34PM EDT | 107.50 | 0.58 | 2.09 | 2.88 | 0.00 | - | 1 | 0 | 33.30% |
| LQD240426P00108000 | 2024-04-02 11:22AM EDT | 108.00 | 1.15 | 2.83 | 3.15 | 0.00 | - | 4 | 0 | 27.54% |
| LQD240426P00108500 | 2024-04-03 10:24AM EDT | 108.50 | 1.62 | 3.40 | 3.85 | 0.00 | - | 1 | 0 | 39.40% |
| LQD240426P00109000 | 2024-04-02 9:42AM EDT | 109.00 | 1.86 | 3.90 | 4.45 | 0.00 | - | 1 | 0 | 46.78% |
| LQD240426P00110000 | 2024-03-13 12:25PM EDT | 110.00 | 1.81 | 1.89 | 5.30 | 0.00 | - | - | 0 | 47.07% |
