Deutsche Märkte geschlossen

iShares MBS ETF (MBB)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,06+0,16 (+0,18%)
Börsenschluss: 04:00PM EDT
90,95 -0,11 (-0,12%)
Nachbörse: 04:06PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MBB240621C000850002023-12-12 10:50AM EDT85.008.037.8012.100.00-132369.19%
MBB240621C000900002024-05-23 3:07PM EDT90.001.251.301.400.00-101367.81%
MBB240621C000910002024-05-23 11:00AM EDT91.000.580.650.700.00-107286.91%
MBB240621C000920002024-05-23 3:07PM EDT92.000.250.200.300.00-101466.84%
MBB240621C000930002024-05-23 3:53PM EDT93.000.100.050.150.00-101907.72%
MBB240621C000940002024-05-14 3:58PM EDT94.000.100.000.100.00-15,6709.08%
MBB240621C000950002024-03-13 1:01PM EDT95.000.500.050.150.00-15,03312.50%
MBB240621C000960002024-04-01 2:03PM EDT96.000.120.000.100.00-14,05913.28%
MBB240621C000970002024-02-08 11:49AM EDT97.000.320.200.300.00-22720.17%
MBB240621C000980002024-04-01 3:21PM EDT98.000.150.000.250.00-22821.34%
MBB240621C000990002024-01-30 3:40PM EDT99.000.230.050.150.00-1720.70%
MBB240621C001000002024-01-30 3:43PM EDT100.000.150.000.250.00-11225.49%
MBB240621C001010002024-02-06 11:58AM EDT101.000.150.000.000.00-51012.50%
MBB240621C001040002022-12-16 10:31AM EDT104.001.750.054.900.00-1169.17%
MBB240621C001050002023-12-27 4:39PM EDT105.000.190.000.250.00--134.91%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MBB240621P000500002022-08-30 9:30AM EDT50.000.200.000.000.00--150.00%
MBB240621P000550002023-12-05 4:50PM EDT55.000.100.000.250.00-1191.80%
MBB240621P000600002023-12-18 3:08PM EDT60.000.050.000.250.00-2477.73%
MBB240621P000650002023-12-29 2:41PM EDT65.000.050.000.250.00-26364.45%
MBB240621P000700002024-02-07 12:32PM EDT70.000.020.000.250.00-153852.15%
MBB240621P000710002024-01-23 1:14PM EDT71.000.050.000.250.00-2256.54%
MBB240621P000720002024-01-26 12:46PM EDT72.000.050.000.250.00-2453.91%
MBB240621P000730002024-04-24 10:58AM EDT73.000.050.000.050.00-91338.87%
MBB240621P000740002024-04-24 10:59AM EDT74.000.050.000.050.00-121736.72%
MBB240621P000750002024-04-24 10:58AM EDT75.000.050.000.050.00-919334.77%
MBB240621P000760002024-01-26 4:45PM EDT76.000.100.050.250.00-1643.56%
MBB240621P000770002024-03-25 1:08PM EDT77.000.050.000.250.00-225341.02%
MBB240621P000780002024-03-28 9:48AM EDT78.000.050.000.250.00-112938.48%
MBB240621P000790002024-03-28 9:47AM EDT79.000.050.050.200.00-1334.23%
MBB240621P000800002023-11-22 1:58PM EDT80.000.450.200.300.00-38245734.96%
MBB240621P000810002024-05-02 9:37AM EDT81.000.050.000.050.00--1022.46%
MBB240621P000820002024-05-22 12:03PM EDT82.000.030.000.050.00-14920.51%
MBB240621P000830002023-12-04 2:25PM EDT83.000.510.200.400.00--029.44%
MBB240621P000840002024-03-05 12:58PM EDT84.000.150.050.200.00-10010122.02%
MBB240621P000850002024-02-28 2:44PM EDT85.000.250.050.200.00-12219.53%
MBB240621P000870002024-05-08 10:02AM EDT87.000.150.050.150.00-5780313.33%
MBB240621P000880002024-05-10 9:58AM EDT88.000.150.050.150.00-3266,03610.84%
MBB240621P000890002024-05-20 10:37AM EDT89.000.100.100.200.00-1386,4149.06%
MBB240621P000900002024-04-25 10:53AM EDT90.001.330.250.300.00-21387.35%
MBB240621P000910002024-05-22 12:34PM EDT91.000.450.600.650.00-137.01%
MBB240621P000920002024-05-16 3:55PM EDT92.000.851.201.300.00-11,2357.57%
MBB240621P000930002024-05-15 1:16PM EDT93.001.170.504.300.00-101433.06%
MBB240621P000940002024-03-14 9:50AM EDT94.002.301.905.800.00-1542.31%
MBB240621P000950002024-04-15 9:30AM EDT95.005.101.154.900.00-11324.66%
MBB240621P000960002024-05-01 3:45PM EDT96.006.302.957.300.00-1007344.18%
MBB240621P000970002024-05-01 3:18PM EDT97.008.504.108.300.00-793047.51%
MBB240621P000980002023-05-05 3:54PM EDT98.005.563.005.900.00-270.00%
MBB240621P001000002023-07-03 10:32AM EDT100.007.106.0010.900.00--051.86%
MBB240621P001010002023-06-28 10:41AM EDT101.007.406.0011.000.00-2242.43%
MBB240621P001020002023-06-15 3:15PM EDT102.008.406.5011.500.00-2036.40%