Deutsche Märkte öffnen in 3 Stunden 29 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.754,94 -2.240,53 (-4,00%) CMC Crypto 200
1.259,84 -79,22 (-5,91%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
iShares MBS ETF (MBB)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB250117C00080000 | 2023-03-15 1:04PM EDT | 80.00 | 15.50 | 14.70 | 15.80 | 0.00 | - | 8 | 1 | 35.73% |
| MBB250117C00082000 | 2023-10-26 11:16AM EDT | 82.00 | 7.40 | 9.20 | 10.80 | 0.00 | - | - | 2 | 21.28% |
| MBB250117C00083000 | 2023-10-26 10:46AM EDT | 83.00 | 6.70 | 8.10 | 10.00 | 0.00 | - | - | 0 | 20.70% |
| MBB250117C00084000 | 2023-10-26 10:45AM EDT | 84.00 | 6.10 | 7.30 | 9.40 | 0.00 | - | - | 0 | 20.80% |
| MBB250117C00085000 | 2024-03-04 12:35PM EDT | 85.00 | 8.46 | 7.70 | 8.50 | 0.00 | - | 25 | 41 | 19.73% |
| MBB250117C00087000 | 2023-10-27 10:04AM EDT | 87.00 | 4.40 | 5.80 | 7.10 | 0.00 | - | 2 | 34 | 18.84% |
| MBB250117C00088000 | 2024-04-24 9:38AM EDT | 88.00 | 4.10 | 3.90 | 4.50 | 0.00 | - | 1 | 6 | 11.84% |
| MBB250117C00089000 | 2024-02-16 3:23PM EDT | 89.00 | 5.27 | 4.70 | 5.50 | 0.00 | - | 2 | 6 | 16.96% |
| MBB250117C00090000 | 2024-04-09 3:58PM EDT | 90.00 | 3.90 | 2.70 | 3.20 | 0.00 | - | 40 | 29 | 10.94% |
| MBB250117C00091000 | 2023-09-05 12:31PM EDT | 91.00 | 4.39 | 2.25 | 2.50 | 0.00 | - | 25 | 102 | 10.10% |
| MBB250117C00092000 | 2024-04-22 11:45AM EDT | 92.00 | 1.90 | 1.70 | 2.00 | 0.00 | - | 3 | 8 | 9.74% |
| MBB250117C00093000 | 2024-04-17 12:50PM EDT | 93.00 | 1.52 | 1.30 | 1.65 | 0.00 | - | 1 | 159 | 9.71% |
| MBB250117C00094000 | 2024-04-18 3:58PM EDT | 94.00 | 1.00 | 1.00 | 1.20 | 0.00 | - | 7 | 13 | 9.13% |
| MBB250117C00095000 | 2024-04-23 2:49PM EDT | 95.00 | 0.97 | 0.70 | 0.95 | 0.00 | - | 5 | 98 | 9.08% |
| MBB250117C00096000 | 2024-04-17 12:50PM EDT | 96.00 | 0.67 | 0.50 | 0.70 | 0.00 | - | 1 | 4 | 8.84% |
| MBB250117C00097000 | 2024-04-12 9:32AM EDT | 97.00 | 0.65 | 0.30 | 0.60 | 0.00 | - | 1 | 7 | 9.16% |
| MBB250117C00098000 | 2024-01-30 11:55AM EDT | 98.00 | 1.40 | 0.90 | 1.15 | 0.00 | - | 1 | 3 | 12.60% |
| MBB250117C00099000 | 2024-01-03 12:16PM EDT | 99.00 | 1.83 | 0.95 | 1.35 | 0.00 | - | 1 | 1 | 14.32% |
| MBB250117C00100000 | 2024-04-25 9:49AM EDT | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 9.38% |
| MBB250117C00102000 | 2023-10-26 9:30AM EDT | 102.00 | 0.50 | 0.55 | 0.80 | 0.00 | - | - | 0 | 13.95% |
| MBB250117C00103000 | 2023-10-26 9:30AM EDT | 103.00 | 0.50 | 0.45 | 0.70 | 0.00 | - | - | 1 | 14.06% |
| MBB250117C00110000 | 2023-07-12 1:50PM EDT | 110.00 | 0.59 | 0.30 | 0.60 | 0.00 | - | 10 | 5 | 17.73% |
| MBB250117C00115000 | 2023-12-27 4:45PM EDT | 115.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 62 | 16.97% |
| MBB250117C00120000 | 2023-10-18 3:43PM EDT | 120.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 33 | 19.24% |
| MBB250117C00125000 | 2023-11-08 10:50AM EDT | 125.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 2 | 21.36% |
| MBB250117C00130000 | 2022-10-21 9:30AM EDT | 130.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 51.11% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB250117P00050000 | 2023-12-18 3:09PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 76 | 37.06% |
| MBB250117P00055000 | 2023-12-01 2:17PM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 31.74% |
| MBB250117P00060000 | 2024-03-22 12:18PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 26.81% |
| MBB250117P00065000 | 2024-01-24 1:53PM EDT | 65.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 12 | 22.22% |
| MBB250117P00075000 | 2023-04-05 11:05AM EDT | 75.00 | 0.68 | 0.65 | 0.85 | 0.00 | - | 2 | 6 | 18.86% |
| MBB250117P00080000 | 2023-10-02 12:47PM EDT | 80.00 | 1.12 | 0.95 | 1.45 | 0.00 | - | 2 | 2 | 16.96% |
| MBB250117P00085000 | 2023-12-28 3:23PM EDT | 85.00 | 0.90 | 0.55 | 0.80 | 0.00 | - | 1 | 1 | 8.45% |
| MBB250117P00086000 | 2024-03-01 10:30AM EDT | 86.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 1 | 21 | 7.16% |
| MBB250117P00087000 | 2023-10-19 10:07AM EDT | 87.00 | 3.40 | 1.60 | 4.90 | 0.00 | - | 1 | 2 | 20.77% |
| MBB250117P00088000 | 2024-04-10 3:39PM EDT | 88.00 | 1.35 | 1.20 | 1.45 | 0.00 | - | 1 | 2 | 7.41% |
| MBB250117P00089000 | 2024-04-15 10:59AM EDT | 89.00 | 1.86 | 1.45 | 1.80 | 0.00 | - | - | 10 | 7.17% |
| MBB250117P00090000 | 2024-04-30 1:02PM EDT | 90.00 | 2.22 | 1.85 | 2.20 | 0.00 | - | 9 | 250 | 6.87% |
| MBB250117P00091000 | 2024-04-01 11:09AM EDT | 91.00 | 1.90 | 2.55 | 2.85 | 0.00 | - | 10 | 13 | 7.14% |
| MBB250117P00092000 | 2024-01-29 10:33AM EDT | 92.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MBB250117P00093000 | 2024-04-30 1:02PM EDT | 93.00 | 3.90 | 3.50 | 3.90 | 0.00 | - | 9 | 212 | 6.01% |
| MBB250117P00094000 | 2023-06-29 12:49PM EDT | 94.00 | 3.90 | 2.15 | 5.20 | 0.00 | - | 2 | 1 | 8.20% |
| MBB250117P00095000 | 2023-05-22 9:55AM EDT | 95.00 | 5.61 | 4.10 | 5.10 | 0.00 | - | 2 | 19 | 0.00% |
| MBB250117P00096000 | 2023-05-23 10:58AM EDT | 96.00 | 6.03 | 4.60 | 5.60 | 0.00 | - | 2 | 32 | 0.00% |
| MBB250117P00097000 | 2023-05-30 10:18AM EDT | 97.00 | 6.39 | 5.20 | 5.90 | 0.00 | - | 2 | 27 | 0.00% |
| MBB250117P00098000 | 2023-05-19 3:12PM EDT | 98.00 | 7.30 | 5.70 | 6.60 | 0.00 | - | 2 | 2 | 0.00% |
| MBB250117P00100000 | 2023-12-22 10:34AM EDT | 100.00 | 6.50 | 5.00 | 10.00 | 0.00 | - | 2 | 2 | 0.00% |
| MBB250117P00101000 | 2023-12-14 1:13PM EDT | 101.00 | 7.23 | 4.50 | 9.50 | 0.00 | - | - | 0 | 0.00% |
| MBB250117P00106000 | 2023-05-01 11:01AM EDT | 106.00 | 12.40 | 10.00 | 15.00 | 0.00 | - | - | 0 | 0.00% |
| MBB250117P00140000 | 2023-12-14 1:13PM EDT | 140.00 | 46.20 | 43.50 | 48.50 | 0.00 | - | - | 0 | 0.00% |
