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
61.655,81 -112,54 (-0,18%)
iShares 1-3 Year Treasury Bond ETF (SHY)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHY240621C00070000 | 2024-03-08 10:36AM EDT | 70.00 | 11.89 | 9.40 | 13.70 | 0.00 | - | 15 | 0 | 161.91% |
| SHY240621C00075000 | 2024-05-31 9:42AM EDT | 75.00 | 6.40 | 4.80 | 8.30 | 0.00 | - | 1 | 0 | 104.79% |
| SHY240621C00076000 | 2024-03-01 12:14PM EDT | 76.00 | 5.90 | 4.80 | 5.90 | 0.00 | - | 1 | 4 | 47.66% |
| SHY240621C00077000 | 2024-06-14 12:45PM EDT | 77.00 | 4.40 | 3.80 | 6.60 | +0.10 | +2.33% | 1 | 5 | 53.13% |
| SHY240621C00078000 | 2024-05-31 9:42AM EDT | 78.00 | 3.40 | 2.35 | 4.40 | 0.00 | - | 1 | 0 | 52.05% |
| SHY240621C00079000 | 2024-05-31 9:42AM EDT | 79.00 | 2.40 | 0.85 | 2.75 | 0.00 | - | 1 | 1 | 21.97% |
| SHY240621C00080000 | 2024-06-12 9:50AM EDT | 80.00 | 1.70 | 0.00 | 1.75 | 0.00 | - | 2 | 23 | 15.77% |
| SHY240621C00081000 | 2024-06-14 3:17PM EDT | 81.00 | 0.69 | 0.65 | 0.75 | +0.04 | +6.15% | 152 | 1,042 | 8.84% |
| SHY240621C00082000 | 2024-06-10 2:01PM EDT | 82.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 2,713 | 4.35% |
| SHY240621C00083000 | 2024-05-10 1:15PM EDT | 83.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 24 | 2,482 | 10.16% |
| SHY240621C00084000 | 2024-05-08 10:32AM EDT | 84.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 1,513 | 15.24% |
| SHY240621C00085000 | 2024-04-16 1:48PM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 512 | 26.07% |
| SHY240621C00086000 | 2024-02-01 2:32PM EDT | 86.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 174 | 33.79% |
| SHY240621C00087000 | 2024-01-24 3:52PM EDT | 87.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 50 | 59 | 41.50% |
| SHY240621C00088000 | 2022-09-21 1:58PM EDT | 88.00 | 2.08 | 0.30 | 0.55 | 0.00 | - | 9 | 8 | 54.59% |
| SHY240621C00089000 | 2022-09-02 10:56AM EDT | 89.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 4 | 52.83% |
| SHY240621C00090000 | 2023-12-18 12:09PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 56.35% |
| SHY240621C00091000 | 2023-12-18 12:09PM EDT | 91.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 52.15% |
| SHY240621C00092000 | 2023-12-18 12:09PM EDT | 92.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 56.25% |
| SHY240621C00093000 | 2023-12-18 12:09PM EDT | 93.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 54.69% |
| SHY240621C00094000 | 2023-12-18 12:09PM EDT | 94.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 1 | 64.06% |
| SHY240621C00095000 | 2023-12-18 12:10PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 43 | 67.77% |
| SHY240621C00097000 | 2023-11-09 10:30AM EDT | 97.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 68.75% |
| SHY240621C00100000 | 2022-11-14 2:19PM EDT | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 88.48% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHY240621P00050000 | 2023-11-03 10:10AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 189.45% |
| SHY240621P00065000 | 2023-10-05 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 12 | 97.66% |
| SHY240621P00070000 | 2023-08-28 9:30AM EDT | 70.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 12 | 22 | 81.64% |
| SHY240621P00075000 | 2023-09-05 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHY240621P00076000 | 2024-02-20 2:00PM EDT | 76.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 32 | 45.70% |
| SHY240621P00077000 | 2024-03-18 1:37PM EDT | 77.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 8 | 43 | 37.01% |
| SHY240621P00078000 | 2024-02-15 10:51AM EDT | 78.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 33.20% |
| SHY240621P00079000 | 2023-10-17 11:18AM EDT | 79.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 7 | 30.27% |
| SHY240621P00080000 | 2024-05-20 10:07AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 246 | 11.62% |
| SHY240621P00081000 | 2024-06-05 10:32AM EDT | 81.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,362 | 5.81% |
| SHY240621P00082000 | 2024-06-10 2:17PM EDT | 82.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 6.20% |
| SHY240621P00083000 | 2024-04-11 9:30AM EDT | 83.00 | 1.88 | 0.00 | 2.25 | 0.00 | - | 2 | 1 | 34.47% |
| SHY240621P00084000 | 2023-09-06 9:40AM EDT | 84.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHY240621P00085000 | 2024-05-03 1:33PM EDT | 85.00 | 3.69 | 2.65 | 6.00 | 0.00 | - | 2 | 2 | 52.39% |
| SHY240621P00086000 | 2022-09-16 9:30AM EDT | 86.00 | 4.44 | 2.50 | 7.50 | 0.00 | - | 1 | 0 | 116.80% |
| SHY240621P00100000 | 2022-12-05 10:53AM EDT | 100.00 | 18.80 | 16.00 | 21.00 | 0.00 | - | 7 | 0 | 83.98% |
