Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.754,59 -127,86 (-0,21%)
iShares 1-3 Year Treasury Bond ETF (SHY)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHY250117C00045000 | 2023-12-18 12:59PM EDT | 45.00 | 35.58 | 34.50 | 39.50 | 0.00 | - | 1 | 0 | 77.06% |
| SHY250117C00075000 | 2023-08-09 2:54PM EDT | 75.00 | 8.40 | 7.00 | 9.50 | 0.00 | - | 1 | 1 | 23.27% |
| SHY250117C00077000 | 2024-05-20 9:38AM EDT | 77.00 | 5.20 | 3.20 | 8.00 | 0.00 | - | - | 1 | 22.14% |
| SHY250117C00078000 | 2024-05-20 9:38AM EDT | 78.00 | 4.20 | 2.20 | 7.00 | 0.00 | - | 1 | 205 | 20.38% |
| SHY250117C00079000 | 2024-05-20 9:38AM EDT | 79.00 | 3.20 | 1.20 | 6.00 | 0.00 | - | 1 | 110 | 18.58% |
| SHY250117C00080000 | 2024-05-20 9:38AM EDT | 80.00 | 2.20 | 2.05 | 3.00 | 0.00 | - | 1 | 31 | 8.45% |
| SHY250117C00081000 | 2024-06-11 12:13PM EDT | 81.00 | 1.55 | 1.15 | 1.65 | 0.00 | - | 1 | 219 | 5.29% |
| SHY250117C00082000 | 2024-06-13 2:27PM EDT | 82.00 | 1.06 | 0.75 | 1.15 | 0.00 | - | 2 | 214 | 5.31% |
| SHY250117C00083000 | 2024-06-13 9:44AM EDT | 83.00 | 0.30 | 0.15 | 0.55 | 0.00 | - | 2 | 134 | 4.38% |
| SHY250117C00084000 | 2024-05-28 9:55AM EDT | 84.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 61 | 2,777 | 4.64% |
| SHY250117C00085000 | 2024-05-31 10:43AM EDT | 85.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 144 | 5.08% |
| SHY250117C00086000 | 2024-04-09 10:54AM EDT | 86.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 6.02% |
| SHY250117C00088000 | 2024-01-05 4:37PM EDT | 88.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 7.76% |
| SHY250117C00097000 | 2023-12-28 4:24PM EDT | 97.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 18 | 14.38% |
| SHY250117C00098000 | 2023-12-18 12:08PM EDT | 98.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 15.04% |
| SHY250117C00100000 | 2023-12-18 12:07PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 20 | 16.29% |
| SHY250117C00110000 | 2023-08-18 11:53AM EDT | 110.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 22.00% |
| SHY250117C00115000 | 2023-09-07 1:53PM EDT | 115.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 14 | 1 | 24.56% |
| SHY250117C00120000 | 2024-03-19 9:30AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHY250117P00045000 | 2024-01-10 2:56PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 38.62% |
| SHY250117P00050000 | 2023-12-08 11:03AM EDT | 50.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 35.50% |
| SHY250117P00055000 | 2024-01-05 11:08AM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 29.47% |
| SHY250117P00060000 | 2024-01-11 11:17AM EDT | 60.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 23.90% |
| SHY250117P00065000 | 2023-09-27 12:46PM EDT | 65.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 8 | 8 | 20.73% |
| SHY250117P00075000 | 2024-04-15 10:43AM EDT | 75.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 8.62% |
| SHY250117P00076000 | 2023-08-18 10:50AM EDT | 76.00 | 0.50 | 0.15 | 0.55 | 0.00 | - | 1 | 1 | 9.82% |
| SHY250117P00077000 | 2023-08-18 10:50AM EDT | 77.00 | 0.60 | 0.15 | 0.65 | 0.00 | - | 12 | 12 | 9.22% |
| SHY250117P00078000 | 2024-02-20 1:21PM EDT | 78.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 5.53% |
| SHY250117P00079000 | 2024-04-12 12:39PM EDT | 79.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 4.44% |
| SHY250117P00080000 | 2024-04-12 12:40PM EDT | 80.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | 2 | 245 | 3.00% |
| SHY250117P00081000 | 2024-05-29 3:34PM EDT | 81.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 1 | 122 | 2.87% |
| SHY250117P00082000 | 2024-05-20 9:38AM EDT | 82.00 | 0.70 | 0.35 | 0.80 | 0.00 | - | 2 | 3 | 2.34% |
| SHY250117P00083000 | 2024-05-10 9:30AM EDT | 83.00 | 1.48 | 0.00 | 3.80 | 0.00 | - | 2 | 13 | 12.11% |
| SHY250117P00084000 | 2024-05-10 9:30AM EDT | 84.00 | 2.45 | 0.55 | 4.80 | 0.00 | - | 2 | 8 | 13.70% |
| SHY250117P00085000 | 2024-04-17 2:51PM EDT | 85.00 | 4.04 | 1.50 | 5.80 | 0.00 | - | 2 | 0 | 15.17% |
| SHY250117P00090000 | 2023-10-26 11:58AM EDT | 90.00 | 9.36 | 6.50 | 11.50 | 0.00 | - | - | 0 | 24.59% |
