Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.435,58 +279,32 (+0,47%)
Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240510C00037000 | 2024-04-22 12:40PM EDT | 37.00 | 3.50 | 4.50 | 7.70 | 0.00 | - | - | 8 | 86.91% |
| TAN240510C00038000 | 2024-04-12 3:28PM EDT | 38.00 | 4.90 | 3.20 | 6.80 | 0.00 | - | 2 | 2 | 62.31% |
| TAN240510C00039000 | 2024-05-03 3:43PM EDT | 39.00 | 3.90 | 3.90 | 5.30 | +1.55 | +65.96% | 1 | 8 | 99.80% |
| TAN240510C00040000 | 2024-05-03 3:27PM EDT | 40.00 | 2.90 | 3.00 | 3.20 | +1.60 | +123.08% | 7 | 24 | 50.59% |
| TAN240510C00040500 | 2024-05-02 12:35PM EDT | 40.50 | 1.15 | 2.55 | 2.75 | 0.00 | - | 2 | 8 | 54.88% |
| TAN240510C00041000 | 2024-05-03 1:30PM EDT | 41.00 | 1.85 | 2.15 | 2.30 | +0.95 | +105.56% | 4 | 8 | 50.78% |
| TAN240510C00041500 | 2024-05-03 10:23AM EDT | 41.50 | 1.90 | 1.80 | 1.95 | +0.95 | +100.00% | 13 | 151 | 51.17% |
| TAN240510C00042000 | 2024-05-03 2:18PM EDT | 42.00 | 1.28 | 1.45 | 1.55 | +0.38 | +42.22% | 17 | 84 | 47.56% |
| TAN240510C00042500 | 2024-05-03 3:58PM EDT | 42.50 | 1.20 | 1.15 | 1.25 | +0.52 | +76.47% | 20 | 42 | 47.27% |
| TAN240510C00043000 | 2024-05-03 3:58PM EDT | 43.00 | 0.95 | 0.05 | 1.00 | +0.65 | +216.67% | 99 | 118 | 47.56% |
| TAN240510C00043500 | 2024-05-03 3:11PM EDT | 43.50 | 0.70 | 0.65 | 0.75 | +0.48 | +218.18% | 79 | 33 | 46.09% |
| TAN240510C00044000 | 2024-05-03 3:59PM EDT | 44.00 | 0.50 | 0.50 | 0.55 | +0.20 | +66.67% | 28 | 120 | 45.12% |
| TAN240510C00044500 | 2024-05-03 3:54PM EDT | 44.50 | 0.37 | 0.35 | 0.45 | +0.22 | +146.67% | 5 | 1,735 | 47.46% |
| TAN240510C00045000 | 2024-05-03 3:44PM EDT | 45.00 | 0.30 | 0.25 | 0.35 | +0.20 | +200.00% | 71 | 64 | 48.54% |
| TAN240510C00045500 | 2024-05-03 3:48PM EDT | 45.50 | 0.17 | 0.15 | 0.25 | +0.07 | +70.00% | 16 | 48 | 48.15% |
| TAN240510C00046000 | 2024-05-03 1:36PM EDT | 46.00 | 0.14 | 0.10 | 0.20 | +0.09 | +180.00% | 3 | 42 | 49.90% |
| TAN240510C00046500 | 2024-05-03 1:33PM EDT | 46.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 4 | 21 | 50.59% |
| TAN240510C00047000 | 2024-05-03 3:53PM EDT | 47.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 2 | 4 | 50.00% |
| TAN240510C00047500 | 2024-04-29 9:58AM EDT | 47.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 78.71% |
| TAN240510C00048000 | 2024-04-29 9:57AM EDT | 48.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 54.69% |
| TAN240510C00049500 | 2024-05-01 9:54AM EDT | 49.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 98.44% |
| TAN240510C00050000 | 2024-04-12 11:16AM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 103.13% |
| TAN240510C00051000 | 2024-04-11 1:08PM EDT | 51.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | - | 6 | 94.92% |
| TAN240510C00052000 | 2024-04-08 11:40AM EDT | 52.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 120.70% |
| TAN240510C00055000 | 2024-04-05 3:39PM EDT | 55.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 87.50% |
| TAN240510C00056000 | 2024-04-11 9:30AM EDT | 56.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 92.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240510P00032000 | 2024-04-25 1:26PM EDT | 32.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 28 | 175.39% |
| TAN240510P00033000 | 2024-04-25 3:59PM EDT | 33.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 5 | 145.31% |
| TAN240510P00034000 | 2024-04-24 10:45AM EDT | 34.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 53 | 132.03% |
| TAN240510P00034500 | 2024-04-26 3:19PM EDT | 34.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 140.04% |
| TAN240510P00035000 | 2024-04-25 10:17AM EDT | 35.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 3 | 133.20% |
| TAN240510P00036000 | 2024-04-23 9:44AM EDT | 36.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | - | 11 | 119.34% |
| TAN240510P00036500 | 2024-05-02 3:44PM EDT | 36.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 62.50% |
| TAN240510P00037000 | 2024-04-26 10:02AM EDT | 37.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 105.66% |
| TAN240510P00037500 | 2024-05-03 10:11AM EDT | 37.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 857 | 53.13% |
| TAN240510P00038000 | 2024-05-03 9:30AM EDT | 38.00 | 0.05 | 0.05 | 0.75 | -0.13 | -72.22% | 6 | 555 | 94.14% |
| TAN240510P00038500 | 2024-05-02 2:31PM EDT | 38.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 262 | 382 | 58.40% |
| TAN240510P00039000 | 2024-05-02 3:11PM EDT | 39.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 24 | 58.79% |
| TAN240510P00039500 | 2024-05-03 10:39AM EDT | 39.50 | 0.10 | 0.05 | 0.10 | -0.41 | -80.39% | 6 | 16 | 47.46% |
| TAN240510P00040000 | 2024-05-03 3:36PM EDT | 40.00 | 0.14 | 0.10 | 0.20 | -0.41 | -74.55% | 37 | 61 | 51.37% |
| TAN240510P00040500 | 2024-05-03 1:37PM EDT | 40.50 | 0.25 | 0.15 | 0.25 | -0.38 | -60.32% | 10 | 17 | 48.73% |
| TAN240510P00041000 | 2024-05-03 3:50PM EDT | 41.00 | 0.30 | 0.25 | 0.35 | -1.05 | -77.78% | 11 | 7 | 48.34% |
| TAN240510P00041500 | 2024-05-03 1:50PM EDT | 41.50 | 0.53 | 0.35 | 0.45 | -0.72 | -57.60% | 15 | 187 | 46.39% |
| TAN240510P00042000 | 2024-05-03 3:14PM EDT | 42.00 | 0.60 | 0.50 | 0.60 | -0.95 | -61.29% | 7 | 8 | 45.61% |
| TAN240510P00042500 | 2024-05-03 3:36PM EDT | 42.50 | 0.79 | 0.70 | 0.80 | -1.03 | -56.59% | 6 | 12 | 45.41% |
| TAN240510P00043000 | 2024-05-03 1:56PM EDT | 43.00 | 1.25 | 0.90 | 1.05 | -0.77 | -38.12% | 263 | 29 | 45.70% |
| TAN240510P00043500 | 2024-04-16 9:58AM EDT | 43.50 | 4.13 | 1.20 | 1.35 | 0.00 | - | 2 | 26 | 46.53% |
| TAN240510P00044000 | 2024-04-11 11:05AM EDT | 44.00 | 2.80 | 1.50 | 2.55 | 0.00 | - | 191 | 191 | 63.62% |
| TAN240510P00044500 | 2024-05-01 9:37AM EDT | 44.50 | 4.00 | 1.85 | 2.00 | 0.00 | - | 4 | 29 | 45.31% |
| TAN240510P00045000 | 2024-04-22 1:30PM EDT | 45.00 | 2.10 | 2.25 | 2.40 | -3.51 | -62.57% | 1 | 28 | 46.09% |
| TAN240510P00047500 | 2024-04-03 12:29PM EDT | 47.50 | 4.92 | 4.40 | 4.90 | 0.00 | - | 1 | 1 | 73.93% |
| TAN240510P00049000 | 2024-04-12 12:51PM EDT | 49.00 | 7.08 | 4.70 | 8.20 | 0.00 | - | 1 | 1 | 92.58% |
