Deutsche Märkte schließen in 6 Stunden 42 Minuten
DAX
17.931,64 -0,53 (-0,00%) Euro Stoxx 50
4.899,16 -22,06 (-0,45%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.315,50 +4,50 (+0,19%) EUR/USD
1,0710 -0,0008 (-0,07%) Bitcoin EUR
53.993,31 +873,93 (+1,65%)
iShares MBS ETF (MBB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240621C00085000 | 2023-12-12 10:50AM EDT | 85.00 | 8.03 | 7.80 | 12.10 | 0.00 | - | 13 | 23 | 56.32% |
| MBB240621C00090000 | 2024-04-26 3:32PM EDT | 90.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| MBB240621C00091000 | 2024-05-01 2:00PM EDT | 91.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.78% |
| MBB240621C00092000 | 2024-04-26 3:32PM EDT | 92.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MBB240621C00093000 | 2024-04-16 2:12PM EDT | 93.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| MBB240621C00094000 | 2024-04-16 2:12PM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| MBB240621C00095000 | 2024-03-13 1:01PM EDT | 95.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 5,033 | 11.08% |
| MBB240621C00096000 | 2024-04-01 2:03PM EDT | 96.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 4,059 | 11.48% |
| MBB240621C00097000 | 2024-02-08 11:49AM EDT | 97.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 2 | 27 | 16.70% |
| MBB240621C00098000 | 2024-04-01 3:21PM EDT | 98.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 17.41% |
| MBB240621C00099000 | 2024-01-30 3:40PM EDT | 99.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 16.80% |
| MBB240621C00100000 | 2024-01-30 3:43PM EDT | 100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 20.31% |
| MBB240621C00101000 | 2024-02-06 11:58AM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| MBB240621C00104000 | 2022-12-16 10:31AM EDT | 104.00 | 1.75 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 52.47% |
| MBB240621C00105000 | 2023-12-27 4:39PM EDT | 105.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 1 | 26.91% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240621P00050000 | 2022-08-30 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MBB240621P00055000 | 2023-12-05 4:50PM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 64.06% |
| MBB240621P00060000 | 2023-12-18 3:08PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 53.91% |
| MBB240621P00065000 | 2023-12-29 2:41PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 63 | 50.24% |
| MBB240621P00070000 | 2024-02-07 12:32PM EDT | 70.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 15 | 38 | 40.43% |
| MBB240621P00071000 | 2024-01-23 1:14PM EDT | 71.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 38.53% |
| MBB240621P00072000 | 2024-01-26 12:46PM EDT | 72.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 36.67% |
| MBB240621P00073000 | 2024-04-24 10:58AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MBB240621P00074000 | 2024-04-24 10:59AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MBB240621P00075000 | 2024-04-24 10:58AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MBB240621P00076000 | 2024-01-26 4:45PM EDT | 76.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 29.20% |
| MBB240621P00077000 | 2024-03-25 1:08PM EDT | 77.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 253 | 27.39% |
| MBB240621P00078000 | 2024-03-28 9:48AM EDT | 78.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 129 | 25.54% |
| MBB240621P00079000 | 2024-03-28 9:47AM EDT | 79.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 22.51% |
| MBB240621P00080000 | 2023-11-22 1:58PM EDT | 80.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 382 | 457 | 22.90% |
| MBB240621P00083000 | 2023-12-04 2:25PM EDT | 83.00 | 0.51 | 0.20 | 0.40 | 0.00 | - | - | 0 | 18.75% |
| MBB240621P00084000 | 2024-03-05 12:58PM EDT | 84.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 100 | 101 | 13.62% |
| MBB240621P00085000 | 2024-02-28 2:44PM EDT | 85.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 11.79% |
| MBB240621P00087000 | 2024-04-29 10:19AM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
| MBB240621P00088000 | 2024-04-29 9:42AM EDT | 88.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MBB240621P00089000 | 2024-04-10 3:40PM EDT | 89.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MBB240621P00090000 | 2024-04-25 10:53AM EDT | 90.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBB240621P00091000 | 2024-03-20 2:05PM EDT | 91.00 | 0.72 | 1.70 | 1.85 | 0.00 | - | 1 | 2 | 8.34% |
| MBB240621P00092000 | 2024-03-28 1:00PM EDT | 92.00 | 0.90 | 1.15 | 3.60 | 0.00 | - | 2 | 1,377 | 17.04% |
| MBB240621P00093000 | 2024-04-15 2:52PM EDT | 93.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MBB240621P00094000 | 2024-03-14 9:50AM EDT | 94.00 | 2.30 | 1.90 | 5.80 | 0.00 | - | 1 | 5 | 23.73% |
| MBB240621P00095000 | 2024-04-15 9:30AM EDT | 95.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBB240621P00096000 | 2024-05-01 3:45PM EDT | 96.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MBB240621P00097000 | 2024-05-01 3:18PM EDT | 97.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| MBB240621P00098000 | 2023-05-05 3:54PM EDT | 98.00 | 5.56 | 3.00 | 5.90 | 0.00 | - | 2 | 7 | 0.00% |
| MBB240621P00100000 | 2023-07-03 10:32AM EDT | 100.00 | 7.10 | 6.00 | 10.90 | 0.00 | - | - | 0 | 26.56% |
| MBB240621P00101000 | 2023-06-28 10:41AM EDT | 101.00 | 7.40 | 6.00 | 11.00 | 0.00 | - | 2 | 2 | 0.00% |
| MBB240621P00102000 | 2023-06-15 3:15PM EDT | 102.00 | 8.40 | 6.50 | 11.50 | 0.00 | - | 2 | 0 | 0.00% |
