MBB - iShares MBS ETF

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MBB230616C000830002022-06-24 10:09AM EDT83.0014.1016.1017.000.00-1414139.43%
MBB230616C000840002022-10-06 10:42AM EDT84.009.307.208.000.00-110.00%
MBB230616C000870002022-06-24 10:10AM EDT87.0010.6012.2013.000.00-11116.70%
MBB230616C000900002022-10-21 10:09AM EDT90.003.102.507.000.00-1164.84%
MBB230616C000910002023-01-17 4:53PM EDT91.005.503.503.700.00-505028.93%
MBB230616C000920002023-05-03 10:28AM EDT92.003.570.000.000.00-3600.00%
MBB230616C000930002023-05-24 1:57PM EDT93.000.950.000.000.00-100.00%
MBB230616C000940002023-05-30 12:24PM EDT94.000.470.000.000.00-200.78%
MBB230616C000950002023-05-26 3:16PM EDT95.000.150.000.000.00-101.56%
MBB230616C000960002023-05-26 3:21PM EDT96.000.100.000.000.00-103.13%
MBB230616C000970002023-05-09 9:30AM EDT97.000.350.000.000.00-5006.25%
MBB230616C000980002023-05-18 11:54AM EDT98.000.070.000.000.00-206.25%
MBB230616C000990002023-05-15 9:30AM EDT99.000.100.000.000.00-10006.25%
MBB230616C001000002023-05-25 9:30AM EDT100.000.050.000.000.00-406.25%
MBB230616C001010002023-01-23 12:06PM EDT101.000.550.050.250.00--1127.39%
MBB230616C001020002023-03-15 3:43PM EDT102.000.270.000.250.00-1229.88%
MBB230616C001030002022-07-28 11:05AM EDT103.002.150.751.450.00--250.88%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MBB230616P000500002022-10-25 11:57AM EDT50.000.100.004.800.00-27256.84%
MBB230616P000750002023-03-28 9:38AM EDT75.000.050.000.250.00-12555.08%
MBB230616P000800002023-05-05 9:45AM EDT80.000.050.000.000.00-30012.50%
MBB230616P000830002023-05-26 11:10AM EDT83.000.050.000.000.00-11012.50%
MBB230616P000840002023-03-20 10:35AM EDT84.000.250.050.250.00-1235.25%
MBB230616P000850002023-04-17 3:54PM EDT85.000.120.000.250.00-102132.23%
MBB230616P000860002023-03-20 10:30AM EDT86.000.300.050.250.00-5029.20%
MBB230616P000870002022-10-21 3:53PM EDT87.002.870.004.800.00-101063.94%
MBB230616P000880002022-12-30 10:31AM EDT88.000.900.150.250.00-1122.95%
MBB230616P000890002023-01-25 12:10PM EDT89.000.250.550.650.00-2527.78%
MBB230616P000900002023-05-25 3:42PM EDT90.000.150.000.000.00-2,50003.13%
MBB230616P000910002023-05-24 3:20PM EDT91.000.250.000.000.00-103.13%
MBB230616P000920002023-05-25 3:06PM EDT92.000.600.000.000.00-82701.56%
MBB230616P000930002023-05-30 10:10AM EDT93.000.650.000.000.00-5000.78%
MBB230616P000940002023-05-25 12:01PM EDT94.001.700.000.000.00-2200.00%
MBB230616P000950002023-05-26 11:54AM EDT95.002.750.000.000.00-200.00%
MBB230616P000960002023-05-19 2:24PM EDT96.002.800.000.000.00-5100.00%
MBB230616P000970002023-05-24 10:25AM EDT97.003.750.000.000.00-1500.00%
MBB230616P000980002022-07-21 3:41PM EDT98.003.002.503.400.00-320.00%
MBB230616P000990002022-07-21 12:08PM EDT99.003.902.903.900.00-25130.00%
MBB230616P001000002022-07-11 10:12AM EDT100.004.853.003.600.00-220.00%
MBB230616P001040002022-08-11 3:43PM EDT104.005.908.609.100.00-110.00%