Deutsche Märkte öffnen in 6 Stunden
Nikkei 225
38.115,49 -158,56 (-0,41%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.873,72 -2.298,81 (-4,09%) CMC Crypto 200
1.267,19 -71,88 (-5,37%) 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
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB251219C00075000 | 2023-10-17 12:28PM EDT | 75.00 | 15.20 | 15.10 | 17.90 | 0.00 | - | - | 1 | 20.48% |
| MBB251219C00080000 | 2023-12-20 3:07PM EDT | 80.00 | 15.80 | 13.20 | 15.30 | 0.00 | - | - | 5 | 22.35% |
| MBB251219C00084000 | 2024-03-04 12:13PM EDT | 84.00 | 10.00 | 9.20 | 10.80 | 0.00 | - | 20 | 20 | 17.11% |
| MBB251219C00085000 | 2024-01-17 12:54PM EDT | 85.00 | 10.20 | 8.70 | 9.80 | 0.00 | - | 2 | 1 | 16.10% |
| MBB251219C00086000 | 2024-01-17 12:48PM EDT | 86.00 | 9.49 | 7.60 | 9.20 | 0.00 | - | - | 3 | 15.99% |
| MBB251219C00087000 | 2024-01-17 12:44PM EDT | 87.00 | 8.80 | 7.10 | 8.50 | 0.00 | - | 23 | 7 | 15.61% |
| MBB251219C00088000 | 2024-01-17 12:32PM EDT | 88.00 | 8.08 | 6.40 | 7.80 | 0.00 | - | 20 | 2 | 15.19% |
| MBB251219C00089000 | 2024-01-17 12:19PM EDT | 89.00 | 7.30 | 5.60 | 7.10 | 0.00 | - | 18 | 13 | 14.73% |
| MBB251219C00090000 | 2024-01-17 11:58AM EDT | 90.00 | 6.71 | 4.80 | 6.30 | 0.00 | - | 8 | 10 | 14.00% |
| MBB251219C00091000 | 2024-03-12 3:42PM EDT | 91.00 | 5.60 | 3.90 | 5.10 | 0.00 | - | 2 | 10 | 12.36% |
| MBB251219C00092000 | 2024-01-29 3:50PM EDT | 92.00 | 5.20 | 4.30 | 5.40 | 0.00 | - | 2 | 0 | 13.94% |
| MBB251219C00093000 | 2024-04-17 2:32PM EDT | 93.00 | 3.50 | 3.00 | 3.70 | 0.00 | - | 1 | 2 | 11.06% |
| MBB251219C00099000 | 2023-12-21 10:34AM EDT | 99.00 | 3.33 | 1.55 | 2.80 | 0.00 | - | - | 7 | 13.28% |
| MBB251219C00100000 | 2024-04-25 10:03AM EDT | 100.00 | 1.00 | 0.85 | 1.30 | 0.00 | - | - | 1 | 9.86% |
| MBB251219C00105000 | 2024-03-07 1:04PM EDT | 105.00 | 0.70 | 0.40 | 0.85 | 0.00 | - | 1 | 2 | 10.77% |
| MBB251219C00110000 | 2024-03-07 1:05PM EDT | 110.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 92 | 1,147 | 10.63% |
| MBB251219C00115000 | 2023-10-27 11:08AM EDT | 115.00 | 0.30 | 0.30 | 0.55 | 0.00 | - | 2 | 0 | 13.26% |
| MBB251219C00125000 | 2023-12-15 10:39AM EDT | 125.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 14.59% |
| MBB251219C00130000 | 2023-10-18 3:41PM EDT | 130.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 5 | 16.80% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB251219P00045000 | 2024-01-30 2:01PM EDT | 45.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 9 | 28.37% |
| MBB251219P00070000 | 2024-03-14 11:11AM EDT | 70.00 | 0.43 | 0.20 | 0.65 | 0.00 | - | 18 | 15 | 14.73% |
| MBB251219P00074000 | 2024-02-20 12:42PM EDT | 74.00 | 1.37 | 0.30 | 0.70 | 0.00 | - | 10 | 15 | 12.42% |
| MBB251219P00077000 | 2024-03-19 3:24PM EDT | 77.00 | 0.66 | 0.45 | 0.95 | 0.00 | - | 2 | 1 | 11.56% |
| MBB251219P00079000 | 2023-10-30 11:49AM EDT | 79.00 | 2.05 | 1.35 | 1.70 | 0.00 | - | - | 1 | 12.77% |
| MBB251219P00080000 | 2023-10-30 12:19PM EDT | 80.00 | 2.30 | 1.45 | 1.85 | 0.00 | - | - | 1 | 12.46% |
| MBB251219P00081000 | 2023-10-30 12:17PM EDT | 81.00 | 2.55 | 1.15 | 2.50 | 0.00 | - | - | 1 | 13.51% |
| MBB251219P00082000 | 2024-03-21 1:04PM EDT | 82.00 | 0.95 | 0.90 | 1.50 | 0.00 | - | 3 | 36 | 9.87% |
| MBB251219P00083000 | 2023-10-30 12:18PM EDT | 83.00 | 3.00 | 1.40 | 2.35 | 0.00 | - | - | 1 | 11.43% |
| MBB251219P00084000 | 2023-10-30 12:20PM EDT | 84.00 | 3.30 | 1.55 | 3.20 | 0.00 | - | 1 | 9 | 12.70% |
| MBB251219P00086000 | 2023-10-24 1:13PM EDT | 86.00 | 3.62 | 2.10 | 3.80 | 0.00 | - | - | 1 | 12.24% |
| MBB251219P00087000 | 2024-03-19 3:24PM EDT | 87.00 | 1.77 | 1.90 | 2.65 | 0.00 | - | 2 | 11 | 8.61% |
| MBB251219P00088000 | 2023-12-21 10:30AM EDT | 88.00 | 2.23 | 1.35 | 2.40 | 0.00 | - | - | 10 | 7.08% |
| MBB251219P00092000 | 2023-12-28 11:17AM EDT | 92.00 | 3.17 | 2.25 | 3.60 | 0.00 | - | 10 | 13 | 5.01% |
| MBB251219P00093000 | 2023-12-21 10:30AM EDT | 93.00 | 3.75 | 3.30 | 4.10 | 0.00 | - | - | 10 | 4.52% |
