Deutsche Märkte öffnen in 2 Stunden 48 Minuten
Nikkei 225
39.750,50 +577,35 (+1,47%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.729,10 +572,53 (+1,00%) CMC Crypto 200
1.284,29 +35,16 (+2,81%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN241018C00025000 | 2024-02-05 4:14PM EDT | 25.00 | 17.10 | 17.40 | 21.10 | 0.00 | - | 2 | 1 | 117.58% |
| TAN241018C00030000 | 2024-06-06 1:35PM EDT | 30.00 | 18.30 | 11.10 | 14.00 | 0.00 | - | 2 | 4 | 57.18% |
| TAN241018C00035000 | 2024-06-21 2:09PM EDT | 35.00 | 9.46 | 7.90 | 8.20 | 0.00 | - | 1 | 161 | 47.24% |
| TAN241018C00036000 | 2024-04-15 2:49PM EDT | 36.00 | 7.90 | 9.50 | 9.80 | 0.00 | - | - | 3 | 74.68% |
| TAN241018C00037000 | 2024-06-04 9:44AM EDT | 37.00 | 12.21 | 6.30 | 6.70 | 0.00 | - | 3 | 7 | 44.97% |
| TAN241018C00038000 | 2024-05-21 10:55AM EDT | 38.00 | 6.90 | 7.50 | 7.80 | 0.00 | - | 1 | 7 | 63.60% |
| TAN241018C00039000 | 2024-06-18 11:42AM EDT | 39.00 | 8.10 | 5.00 | 5.30 | 0.00 | - | 2 | 47 | 42.53% |
| TAN241018C00040000 | 2024-06-24 11:44AM EDT | 40.00 | 5.30 | 4.40 | 4.70 | 0.00 | - | 1 | 316 | 41.87% |
| TAN241018C00041000 | 2024-06-20 3:55PM EDT | 41.00 | 5.70 | 3.90 | 4.10 | 0.00 | - | 2 | 15 | 40.77% |
| TAN241018C00042000 | 2024-06-25 3:55PM EDT | 42.00 | 3.60 | 3.40 | 3.60 | -2.30 | -38.98% | 33 | 94 | 40.36% |
| TAN241018C00043000 | 2024-06-25 11:41AM EDT | 43.00 | 3.25 | 2.95 | 3.20 | -0.25 | -7.14% | 4 | 74 | 40.58% |
| TAN241018C00044000 | 2024-06-25 12:09PM EDT | 44.00 | 2.75 | 2.55 | 3.00 | -0.86 | -23.82% | 3 | 118 | 42.53% |
| TAN241018C00045000 | 2024-06-25 3:02PM EDT | 45.00 | 2.20 | 2.20 | 2.40 | -0.70 | -24.14% | 41 | 164 | 39.72% |
| TAN241018C00046000 | 2024-06-24 2:15PM EDT | 46.00 | 2.35 | 1.10 | 2.05 | 0.00 | - | 64 | 2,664 | 39.23% |
| TAN241018C00047000 | 2024-06-25 11:42AM EDT | 47.00 | 1.89 | 1.65 | 1.80 | -0.16 | -7.80% | 1 | 81 | 39.48% |
| TAN241018C00048000 | 2024-06-25 9:52AM EDT | 48.00 | 1.46 | 0.45 | 1.55 | -0.54 | -27.00% | 3 | 64 | 39.36% |
| TAN241018C00049000 | 2024-06-25 10:25AM EDT | 49.00 | 1.50 | 1.20 | 1.35 | -0.50 | -25.00% | 2 | 158 | 39.53% |
| TAN241018C00050000 | 2024-06-25 3:20PM EDT | 50.00 | 1.15 | 1.05 | 1.60 | -0.25 | -17.86% | 46 | 5,685 | 45.31% |
| TAN241018C00051000 | 2024-06-25 1:54PM EDT | 51.00 | 1.00 | 0.90 | 1.00 | -0.10 | -9.09% | 1 | 151 | 39.53% |
| TAN241018C00052000 | 2024-06-24 3:16PM EDT | 52.00 | 1.15 | 0.75 | 0.90 | 0.00 | - | 28 | 142 | 40.21% |
| TAN241018C00053000 | 2024-06-24 12:13PM EDT | 53.00 | 0.94 | 0.65 | 0.75 | 0.00 | - | 14 | 2,638 | 39.84% |
| TAN241018C00054000 | 2024-06-24 9:44AM EDT | 54.00 | 0.99 | 0.55 | 0.65 | 0.00 | - | 5 | 89 | 39.99% |
| TAN241018C00055000 | 2024-06-25 11:51AM EDT | 55.00 | 0.55 | 0.45 | 0.55 | -0.13 | -19.12% | 8 | 162 | 39.89% |
| TAN241018C00056000 | 2024-06-25 3:04PM EDT | 56.00 | 0.47 | 0.40 | 0.50 | -1.25 | -72.67% | 2 | 95 | 40.60% |
| TAN241018C00057000 | 2024-06-24 12:23PM EDT | 57.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 67 | 41.16% |
| TAN241018C00058000 | 2024-06-25 10:39AM EDT | 58.00 | 0.35 | 0.30 | 0.40 | -0.19 | -35.19% | 2 | 305 | 41.55% |
| TAN241018C00059000 | 2024-05-30 10:27AM EDT | 59.00 | 1.60 | 0.25 | 0.35 | 0.00 | - | 6 | 109 | 41.75% |
| TAN241018C00060000 | 2024-06-24 12:13PM EDT | 60.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 32 | 332 | 41.80% |
| TAN241018C00061000 | 2024-04-22 11:43AM EDT | 61.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TAN241018C00062000 | 2024-05-23 11:51AM EDT | 62.00 | 0.77 | 0.25 | 0.40 | 0.00 | - | 2 | 172 | 47.46% |
| TAN241018C00063000 | 2024-06-12 11:10AM EDT | 63.00 | 1.05 | 0.10 | 0.75 | 0.00 | - | 12 | 114 | 56.98% |
| TAN241018C00064000 | 2024-06-20 3:19PM EDT | 64.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 140 | 50.20% |
| TAN241018C00065000 | 2024-06-14 1:18PM EDT | 65.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 588 | 51.51% |
| TAN241018C00066000 | 2024-06-18 10:09AM EDT | 66.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 119 | 52.05% |
| TAN241018C00067000 | 2024-02-14 12:53PM EDT | 67.00 | 1.65 | 0.70 | 0.85 | 0.00 | - | 1 | 41 | 63.21% |
| TAN241018C00068000 | 2024-05-30 2:01PM EDT | 68.00 | 0.68 | 0.05 | 0.75 | 0.00 | - | 3 | 42 | 55.32% |
| TAN241018C00070000 | 2024-06-21 9:45AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 56.93% |
| TAN241018C00075000 | 2024-04-25 9:57AM EDT | 75.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 1 | 44 | 73.24% |
| TAN241018C00080000 | 2024-04-02 9:30AM EDT | 80.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 6 | 18 | 62.70% |
| TAN241018C00085000 | 2024-01-23 3:48PM EDT | 85.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 1 | 34 | 69.34% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN241018P00020000 | 2024-06-25 11:28AM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 10 | 10 | 63.67% |
| TAN241018P00025000 | 2024-06-05 1:34PM EDT | 25.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 72 | 50.20% |
| TAN241018P00030000 | 2024-06-21 10:18AM EDT | 30.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 79 | 4,024 | 44.82% |
| TAN241018P00035000 | 2024-06-25 11:51AM EDT | 35.00 | 0.90 | 0.90 | 1.00 | +0.09 | +11.11% | 16 | 3,421 | 38.82% |
| TAN241018P00036000 | 2024-06-25 11:51AM EDT | 36.00 | 1.10 | 1.00 | 1.20 | +0.07 | +6.80% | 5 | 50 | 37.87% |
| TAN241018P00037000 | 2024-06-25 10:44AM EDT | 37.00 | 1.30 | 1.30 | 1.45 | +0.13 | +11.11% | 1 | 715 | 37.16% |
| TAN241018P00038000 | 2024-06-24 12:25PM EDT | 38.00 | 1.40 | 1.60 | 1.75 | 0.00 | - | 138 | 2,210 | 36.60% |
| TAN241018P00039000 | 2024-06-25 3:11PM EDT | 39.00 | 2.07 | 1.90 | 2.05 | +0.42 | +25.45% | 3 | 75 | 35.55% |
| TAN241018P00040000 | 2024-06-25 12:20PM EDT | 40.00 | 2.33 | 2.30 | 2.45 | +0.33 | +16.50% | 6 | 243 | 35.16% |
| TAN241018P00041000 | 2024-06-21 9:37AM EDT | 41.00 | 2.38 | 2.75 | 2.90 | 0.00 | - | 12 | 314 | 34.79% |
| TAN241018P00042000 | 2024-06-25 3:56PM EDT | 42.00 | 3.29 | 3.20 | 3.40 | +0.49 | +17.50% | 7 | 111 | 34.47% |
| TAN241018P00043000 | 2024-06-25 11:24AM EDT | 43.00 | 3.60 | 3.70 | 3.90 | -0.02 | -0.55% | 2 | 169 | 33.61% |
| TAN241018P00044000 | 2024-06-20 2:43PM EDT | 44.00 | 3.56 | 4.30 | 4.70 | 0.00 | - | 1 | 87 | 35.50% |
| TAN241018P00045000 | 2024-06-24 12:57PM EDT | 45.00 | 4.70 | 4.90 | 5.20 | 0.00 | - | 4 | 388 | 33.62% |
| TAN241018P00046000 | 2024-06-14 10:06AM EDT | 46.00 | 3.60 | 5.60 | 5.90 | 0.00 | - | 1 | 22 | 33.47% |
| TAN241018P00047000 | 2024-06-24 11:20AM EDT | 47.00 | 6.50 | 6.40 | 6.60 | +0.90 | +16.07% | 1 | 110 | 32.81% |
| TAN241018P00048000 | 2024-06-20 1:41PM EDT | 48.00 | 6.15 | 7.10 | 7.70 | 0.00 | - | 1 | 16 | 36.89% |
| TAN241018P00049000 | 2024-06-21 3:10PM EDT | 49.00 | 7.12 | 7.90 | 8.20 | 0.00 | - | 1 | 213 | 32.67% |
| TAN241018P00050000 | 2024-06-20 12:16PM EDT | 50.00 | 7.30 | 8.50 | 9.10 | 0.00 | - | 24 | 111 | 33.50% |
| TAN241018P00051000 | 2024-06-12 9:30AM EDT | 51.00 | 5.00 | 9.40 | 10.30 | 0.00 | - | 3 | 5 | 38.82% |
| TAN241018P00052000 | 2024-06-20 1:59PM EDT | 52.00 | 9.00 | 10.50 | 10.80 | 0.00 | - | 3 | 8 | 32.35% |
| TAN241018P00053000 | 2024-06-20 2:23PM EDT | 53.00 | 9.70 | 10.60 | 11.80 | 0.00 | - | 13 | 33 | 34.23% |
| TAN241018P00054000 | 2024-06-24 10:20AM EDT | 54.00 | 11.10 | 12.30 | 12.90 | 0.00 | - | 1 | 77 | 38.14% |
| TAN241018P00055000 | 2024-06-20 11:54AM EDT | 55.00 | 11.50 | 12.70 | 14.10 | 0.00 | - | 1 | 104 | 43.73% |
| TAN241018P00056000 | 2024-06-17 12:57PM EDT | 56.00 | 12.00 | 13.70 | 14.60 | 0.00 | - | 1 | 28 | 34.38% |
| TAN241018P00057000 | 2024-06-17 3:24PM EDT | 57.00 | 12.30 | 13.60 | 17.10 | 0.00 | - | 9 | 20 | 62.96% |
| TAN241018P00058000 | 2024-06-12 10:58AM EDT | 58.00 | 10.10 | 15.70 | 16.60 | 0.00 | - | 1 | 268 | 37.40% |
| TAN241018P00059000 | 2024-06-13 10:21AM EDT | 59.00 | 11.70 | 16.20 | 18.20 | 0.00 | - | 1 | 174 | 52.64% |
| TAN241018P00060000 | 2024-06-12 10:59AM EDT | 60.00 | 11.80 | 18.00 | 18.60 | 0.00 | - | 31 | 228 | 40.23% |
| TAN241018P00061000 | 2024-06-05 10:16AM EDT | 61.00 | 13.50 | 18.60 | 20.20 | 0.00 | - | 1 | 154 | 55.91% |
| TAN241018P00062000 | 2024-06-05 10:36AM EDT | 62.00 | 14.10 | 18.70 | 22.20 | 0.00 | - | 3 | 24 | 73.61% |
| TAN241018P00063000 | 2024-05-22 9:48AM EDT | 63.00 | 17.90 | 19.00 | 21.60 | 0.00 | - | 3 | 205 | 44.29% |
| TAN241018P00064000 | 2024-03-12 11:02AM EDT | 64.00 | 19.21 | 19.50 | 22.30 | 0.00 | - | 2 | 20 | 0.00% |
| TAN241018P00065000 | 2024-04-18 11:29AM EDT | 65.00 | 24.84 | 22.10 | 22.60 | 0.00 | - | 46 | 69 | 0.00% |
| TAN241018P00066000 | 2024-01-08 1:10PM EDT | 66.00 | 19.40 | 22.00 | 23.00 | 0.00 | - | 5 | 14 | 0.00% |
| TAN241018P00067000 | 2023-11-29 11:01AM EDT | 67.00 | 21.70 | 16.10 | 16.50 | 0.00 | - | 2 | 12 | 0.00% |
| TAN241018P00068000 | 2024-01-08 1:02PM EDT | 68.00 | 21.00 | 23.80 | 25.30 | 0.00 | - | 1 | 10 | 0.00% |
| TAN241018P00070000 | 2024-03-07 1:37PM EDT | 70.00 | 25.40 | 24.60 | 29.50 | 0.00 | - | 3 | 0 | 74.61% |
| TAN241018P00085000 | 2023-09-12 12:52PM EDT | 85.00 | 28.41 | 35.30 | 36.90 | 0.00 | - | 3 | 0 | 0.00% |
