MBB - iShares MBS ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB230616C00083000 | 2022-06-24 10:09AM EDT | 83.00 | 14.10 | 16.10 | 17.00 | 0.00 | - | 14 | 14 | 139.43% |
| MBB230616C00084000 | 2022-10-06 10:42AM EDT | 84.00 | 9.30 | 7.20 | 8.00 | 0.00 | - | 1 | 1 | 0.00% |
| MBB230616C00087000 | 2022-06-24 10:10AM EDT | 87.00 | 10.60 | 12.20 | 13.00 | 0.00 | - | 1 | 1 | 116.70% |
| MBB230616C00090000 | 2022-10-21 10:09AM EDT | 90.00 | 3.10 | 2.50 | 7.00 | 0.00 | - | 1 | 1 | 64.84% |
| MBB230616C00091000 | 2023-01-17 4:53PM EDT | 91.00 | 5.50 | 3.50 | 3.70 | 0.00 | - | 50 | 50 | 28.93% |
| MBB230616C00092000 | 2023-05-03 10:28AM EDT | 92.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MBB230616C00093000 | 2023-05-24 1:57PM EDT | 93.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBB230616C00094000 | 2023-05-30 12:24PM EDT | 94.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MBB230616C00095000 | 2023-05-26 3:16PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MBB230616C00096000 | 2023-05-26 3:21PM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MBB230616C00097000 | 2023-05-09 9:30AM EDT | 97.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MBB230616C00098000 | 2023-05-18 11:54AM EDT | 98.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MBB230616C00099000 | 2023-05-15 9:30AM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MBB230616C00100000 | 2023-05-25 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MBB230616C00101000 | 2023-01-23 12:06PM EDT | 101.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | - | 11 | 27.39% |
| MBB230616C00102000 | 2023-03-15 3:43PM EDT | 102.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 29.88% |
| MBB230616C00103000 | 2022-07-28 11:05AM EDT | 103.00 | 2.15 | 0.75 | 1.45 | 0.00 | - | - | 2 | 50.88% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB230616P00050000 | 2022-10-25 11:57AM EDT | 50.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 256.84% |
| MBB230616P00075000 | 2023-03-28 9:38AM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 55.08% |
| MBB230616P00080000 | 2023-05-05 9:45AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MBB230616P00083000 | 2023-05-26 11:10AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MBB230616P00084000 | 2023-03-20 10:35AM EDT | 84.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 35.25% |
| MBB230616P00085000 | 2023-04-17 3:54PM EDT | 85.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 32.23% |
| MBB230616P00086000 | 2023-03-20 10:30AM EDT | 86.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 5 | 0 | 29.20% |
| MBB230616P00087000 | 2022-10-21 3:53PM EDT | 87.00 | 2.87 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 63.94% |
| MBB230616P00088000 | 2022-12-30 10:31AM EDT | 88.00 | 0.90 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 22.95% |
| MBB230616P00089000 | 2023-01-25 12:10PM EDT | 89.00 | 0.25 | 0.55 | 0.65 | 0.00 | - | 2 | 5 | 27.78% |
| MBB230616P00090000 | 2023-05-25 3:42PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,500 | 0 | 3.13% |
| MBB230616P00091000 | 2023-05-24 3:20PM EDT | 91.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MBB230616P00092000 | 2023-05-25 3:06PM EDT | 92.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 1.56% |
| MBB230616P00093000 | 2023-05-30 10:10AM EDT | 93.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| MBB230616P00094000 | 2023-05-25 12:01PM EDT | 94.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MBB230616P00095000 | 2023-05-26 11:54AM EDT | 95.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBB230616P00096000 | 2023-05-19 2:24PM EDT | 96.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MBB230616P00097000 | 2023-05-24 10:25AM EDT | 97.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MBB230616P00098000 | 2022-07-21 3:41PM EDT | 98.00 | 3.00 | 2.50 | 3.40 | 0.00 | - | 3 | 2 | 0.00% |
| MBB230616P00099000 | 2022-07-21 12:08PM EDT | 99.00 | 3.90 | 2.90 | 3.90 | 0.00 | - | 25 | 13 | 0.00% |
| MBB230616P00100000 | 2022-07-11 10:12AM EDT | 100.00 | 4.85 | 3.00 | 3.60 | 0.00 | - | 2 | 2 | 0.00% |
| MBB230616P00104000 | 2022-08-11 3:43PM EDT | 104.00 | 5.90 | 8.60 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
