Deutsche Märkte öffnen in 2 Stunden 24 Minuten
Nikkei 225
39.679,20 +506,05 (+1,29%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.668,38 +440,63 (+0,77%) CMC Crypto 200
1.281,28 +32,16 (+2,57%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN250117C00025000 | 2024-04-05 1:00PM EDT | 25.00 | 19.95 | 18.00 | 20.30 | 0.00 | - | 1 | 8 | 86.38% |
| TAN250117C00030000 | 2024-05-24 3:26PM EDT | 30.00 | 18.25 | 14.30 | 16.60 | 0.00 | - | 4 | 47 | 79.79% |
| TAN250117C00035000 | 2024-06-07 3:28PM EDT | 35.00 | 13.30 | 9.20 | 9.70 | 0.00 | - | 1 | 126 | 50.71% |
| TAN250117C00037000 | 2024-05-21 3:52PM EDT | 37.00 | 9.50 | 9.80 | 10.60 | 0.00 | - | - | 3 | 65.65% |
| TAN250117C00038000 | 2024-06-12 9:35AM EDT | 38.00 | 14.06 | 7.10 | 8.00 | 0.00 | - | - | 61 | 50.59% |
| TAN250117C00040000 | 2024-06-25 3:11PM EDT | 40.00 | 6.27 | 6.30 | 6.60 | 0.00 | - | 5 | 239 | 47.13% |
| TAN250117C00041000 | 2024-06-24 10:34AM EDT | 41.00 | 7.00 | 5.70 | 6.10 | 0.00 | - | 1 | 2 | 46.81% |
| TAN250117C00042000 | 2024-06-11 10:27AM EDT | 42.00 | 9.10 | 5.20 | 5.60 | 0.00 | - | 1 | 11 | 46.28% |
| TAN250117C00043000 | 2024-06-25 2:48PM EDT | 43.00 | 5.03 | 4.80 | 5.20 | 0.00 | - | 3 | 9 | 46.35% |
| TAN250117C00044000 | 2024-06-20 9:59AM EDT | 44.00 | 6.00 | 4.40 | 4.70 | 0.00 | - | 1 | 6 | 45.41% |
| TAN250117C00045000 | 2024-06-25 3:23PM EDT | 45.00 | 4.15 | 4.10 | 4.40 | 0.00 | - | 1 | 403 | 45.87% |
| TAN250117C00046000 | 2024-06-25 10:42AM EDT | 46.00 | 4.20 | 3.70 | 4.00 | 0.00 | - | 1 | 41 | 45.34% |
| TAN250117C00047000 | 2024-06-21 3:30PM EDT | 47.00 | 4.50 | 3.40 | 3.60 | 0.00 | - | 6 | 64 | 44.61% |
| TAN250117C00048000 | 2024-06-25 1:28PM EDT | 48.00 | 3.28 | 3.10 | 3.30 | 0.00 | - | 24 | 34 | 44.51% |
| TAN250117C00049000 | 2024-06-25 2:48PM EDT | 49.00 | 2.96 | 2.80 | 3.10 | 0.00 | - | 3 | 35 | 45.07% |
| TAN250117C00050000 | 2024-06-25 2:16PM EDT | 50.00 | 2.70 | 2.60 | 3.00 | 0.00 | - | 20 | 1,048 | 46.34% |
| TAN250117C00051000 | 2024-06-25 3:11PM EDT | 51.00 | 2.40 | 2.00 | 2.55 | 0.00 | - | 4 | 43 | 44.45% |
| TAN250117C00052000 | 2024-06-25 2:21PM EDT | 52.00 | 2.26 | 2.15 | 2.35 | 0.00 | - | 2 | 33 | 44.56% |
| TAN250117C00053000 | 2024-06-25 3:07PM EDT | 53.00 | 2.00 | 1.00 | 2.15 | 0.00 | - | 6 | 149 | 44.51% |
| TAN250117C00055000 | 2024-06-25 3:11PM EDT | 55.00 | 1.70 | 1.65 | 1.80 | 0.00 | - | 9 | 564 | 44.46% |
| TAN250117C00060000 | 2024-06-25 3:06PM EDT | 60.00 | 1.15 | 1.00 | 1.20 | 0.00 | - | 29 | 10,304 | 45.04% |
| TAN250117C00065000 | 2024-06-21 2:17PM EDT | 65.00 | 0.90 | 0.60 | 1.00 | 0.00 | - | 2 | 1,139 | 48.41% |
| TAN250117C00070000 | 2024-06-17 11:18AM EDT | 70.00 | 0.85 | 0.35 | 0.60 | 0.00 | - | 10 | 382 | 47.17% |
| TAN250117C00074000 | 2024-06-18 10:05AM EDT | 74.00 | 0.62 | 0.25 | 0.75 | 0.00 | - | 7 | 83 | 53.42% |
| TAN250117C00075000 | 2024-06-18 11:28AM EDT | 75.00 | 0.70 | 0.15 | 2.00 | 0.00 | - | 1 | 136 | 59.42% |
| TAN250117C00076000 | 2024-05-30 1:08PM EDT | 76.00 | 1.10 | 0.15 | 1.65 | 0.00 | - | 9 | 152 | 57.62% |
| TAN250117C00077000 | 2024-06-14 10:04AM EDT | 77.00 | 0.65 | 0.20 | 0.65 | 0.00 | - | 1 | 193 | 54.15% |
| TAN250117C00078000 | 2024-06-03 11:41AM EDT | 78.00 | 1.00 | 0.15 | 0.65 | 0.00 | - | 3 | 69 | 54.98% |
| TAN250117C00079000 | 2024-05-09 1:01PM EDT | 79.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 1 | 33 | 52.69% |
| TAN250117C00080000 | 2024-06-03 10:46AM EDT | 80.00 | 0.85 | 0.15 | 0.60 | 0.00 | - | 2 | 118 | 50.49% |
| TAN250117C00081000 | 2024-06-12 2:40PM EDT | 81.00 | 0.65 | 0.10 | 1.50 | 0.00 | - | 2 | 81 | 60.06% |
| TAN250117C00082000 | 2024-01-08 10:55AM EDT | 82.00 | 1.50 | 0.80 | 0.95 | 0.00 | - | 11 | 18 | 62.11% |
| TAN250117C00083000 | 2024-06-12 2:45PM EDT | 83.00 | 0.60 | 0.10 | 0.00 | 0.00 | - | 1 | 130 | 25.00% |
| TAN250117C00084000 | 2024-02-29 11:01AM EDT | 84.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 2 | 6 | 60.01% |
| TAN250117C00085000 | 2024-05-28 11:16AM EDT | 85.00 | 0.58 | 0.10 | 0.90 | 0.00 | - | 5 | 59 | 57.03% |
| TAN250117C00086000 | 2024-05-14 12:07PM EDT | 86.00 | 1.35 | 0.30 | 0.50 | 0.00 | - | 5 | 13 | 55.27% |
| TAN250117C00087000 | 2024-05-16 10:32AM EDT | 87.00 | 0.15 | 0.15 | 0.80 | 0.00 | - | 28 | 24 | 57.81% |
| TAN250117C00088000 | 2024-04-16 11:54AM EDT | 88.00 | 0.23 | 0.10 | 0.95 | 0.00 | - | 3 | 127 | 59.67% |
| TAN250117C00089000 | 2024-05-28 2:53PM EDT | 89.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 1 | 58 | 65.43% |
| TAN250117C00090000 | 2024-05-30 10:51AM EDT | 90.00 | 0.43 | 0.00 | 1.00 | 0.00 | - | 2 | 805 | 60.40% |
| TAN250117C00091000 | 2024-03-14 11:36AM EDT | 91.00 | 0.52 | 0.15 | 0.75 | 0.00 | - | 5 | 9 | 59.77% |
| TAN250117C00092000 | 2023-04-26 1:52PM EDT | 92.00 | 6.30 | 4.50 | 5.70 | 0.00 | - | 1 | 1 | 116.68% |
| TAN250117C00093000 | 2024-06-20 9:30AM EDT | 93.00 | 0.56 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 67.63% |
| TAN250117C00094000 | 2023-12-15 11:57AM EDT | 94.00 | 1.00 | 0.60 | 0.80 | 0.00 | - | 1 | 2 | 67.29% |
| TAN250117C00095000 | 2024-06-11 11:15AM EDT | 95.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 7 | 22 | 68.90% |
| TAN250117C00096000 | 2024-05-14 12:07PM EDT | 96.00 | 0.09 | 0.05 | 1.00 | 0.00 | - | 7 | 8 | 64.65% |
| TAN250117C00097000 | 2024-02-28 11:30AM EDT | 97.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 7 | 9 | 63.38% |
| TAN250117C00098000 | 2024-01-23 10:35AM EDT | 98.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| TAN250117C00099000 | 2023-01-10 3:10PM EDT | 99.00 | 9.40 | 6.40 | 8.50 | 0.00 | - | 11 | 14 | 142.26% |
| TAN250117C00100000 | 2024-04-04 9:39AM EDT | 100.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 125 | 60.64% |
| TAN250117C00105000 | 2024-06-07 1:01PM EDT | 105.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 1,156 | 61.38% |
| TAN250117C00110000 | 2024-03-27 3:56PM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 40 | 35 | 68.12% |
| TAN250117C00115000 | 2024-05-14 10:59AM EDT | 115.00 | 0.38 | 0.05 | 0.25 | 0.00 | - | 3 | 18 | 61.33% |
| TAN250117C00120000 | 2023-12-26 2:56PM EDT | 120.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 13 | 36 | 72.66% |
| TAN250117C00125000 | 2024-06-07 1:01PM EDT | 125.00 | 0.27 | 0.00 | 2.00 | 0.00 | - | 1 | 34 | 89.55% |
| TAN250117C00130000 | 2024-06-03 12:41PM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 250 | 63.67% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN250117P00025000 | 2024-06-20 2:26PM EDT | 25.00 | 0.55 | 0.25 | 0.75 | 0.00 | - | 14 | 578 | 50.54% |
| TAN250117P00030000 | 2024-06-25 2:38PM EDT | 30.00 | 1.10 | 0.95 | 1.25 | 0.00 | - | 2 | 582 | 48.10% |
| TAN250117P00033000 | 2024-05-22 11:48AM EDT | 33.00 | 1.30 | 1.45 | 1.85 | 0.00 | - | 3 | 6 | 45.46% |
| TAN250117P00034000 | 2024-06-25 3:49PM EDT | 34.00 | 1.90 | 1.85 | 2.05 | 0.00 | - | 4 | 19 | 44.17% |
| TAN250117P00035000 | 2024-06-25 2:48PM EDT | 35.00 | 2.21 | 2.10 | 2.35 | 0.00 | - | 1 | 1,707 | 43.71% |
| TAN250117P00036000 | 2024-06-25 9:34AM EDT | 36.00 | 2.40 | 2.25 | 2.70 | 0.00 | - | 1 | 35 | 43.48% |
| TAN250117P00037000 | 2024-06-14 3:37PM EDT | 37.00 | 2.10 | 2.75 | 2.95 | 0.00 | - | 12 | 50 | 42.07% |
| TAN250117P00038000 | 2024-06-20 9:34AM EDT | 38.00 | 2.85 | 3.10 | 3.30 | 0.00 | - | 1 | 149 | 41.35% |
| TAN250117P00039000 | 2024-06-17 10:40AM EDT | 39.00 | 2.85 | 3.50 | 3.80 | 0.00 | - | 2 | 6 | 41.68% |
| TAN250117P00040000 | 2024-06-25 3:07PM EDT | 40.00 | 4.06 | 3.90 | 4.20 | 0.00 | - | 31 | 1,613 | 40.89% |
| TAN250117P00041000 | 2024-06-12 1:43PM EDT | 41.00 | 2.64 | 4.40 | 4.70 | 0.00 | - | 6 | 86 | 40.69% |
| TAN250117P00042000 | 2024-06-13 3:54PM EDT | 42.00 | 3.30 | 4.90 | 5.50 | 0.00 | - | 32 | 53 | 42.65% |
| TAN250117P00043000 | 2024-06-25 10:48AM EDT | 43.00 | 5.30 | 5.40 | 5.80 | 0.00 | - | 1 | 43 | 40.34% |
| TAN250117P00044000 | 2024-06-17 3:23PM EDT | 44.00 | 5.00 | 6.00 | 6.50 | 0.00 | - | 2 | 49 | 41.02% |
| TAN250117P00045000 | 2024-06-20 10:25AM EDT | 45.00 | 5.90 | 6.60 | 6.90 | 0.00 | - | 2 | 178 | 39.06% |
| TAN250117P00046000 | 2024-06-13 12:39PM EDT | 46.00 | 5.16 | 7.20 | 7.60 | 0.00 | - | 10 | 65 | 39.28% |
| TAN250117P00047000 | 2024-06-20 12:34PM EDT | 47.00 | 7.10 | 7.70 | 8.50 | 0.00 | - | 1 | 105 | 40.94% |
| TAN250117P00048000 | 2024-06-25 3:00PM EDT | 48.00 | 8.80 | 8.50 | 8.90 | 0.00 | - | 1 | 14 | 38.25% |
| TAN250117P00050000 | 2024-06-12 10:31AM EDT | 50.00 | 6.40 | 9.40 | 10.40 | 0.00 | - | 1 | 287 | 38.06% |
| TAN250117P00051000 | 2024-06-12 10:04AM EDT | 51.00 | 6.60 | 10.60 | 11.80 | 0.00 | - | 6 | 6 | 43.59% |
| TAN250117P00052000 | 2024-06-12 10:32AM EDT | 52.00 | 7.50 | 11.10 | 12.30 | 0.00 | - | - | 25 | 40.89% |
| TAN250117P00055000 | 2024-06-20 2:03PM EDT | 55.00 | 12.65 | 13.60 | 16.00 | 0.00 | - | 2 | 112 | 52.56% |
| TAN250117P00060000 | 2024-06-20 1:52PM EDT | 60.00 | 17.00 | 18.00 | 18.90 | 0.00 | - | 1 | 279 | 36.06% |
| TAN250117P00065000 | 2024-05-22 9:43AM EDT | 65.00 | 20.90 | 20.60 | 24.10 | 0.00 | - | 1 | 120 | 44.82% |
| TAN250117P00070000 | 2024-05-02 1:09PM EDT | 70.00 | 29.00 | 21.90 | 23.10 | 0.00 | - | 1 | 13 | 0.00% |
| TAN250117P00074000 | 2024-04-17 3:00PM EDT | 74.00 | 31.60 | 29.10 | 33.40 | 0.00 | - | 2 | 50 | 58.20% |
| TAN250117P00075000 | 2024-06-20 2:50PM EDT | 75.00 | 31.00 | 31.20 | 35.50 | 0.00 | - | 700 | 495 | 72.85% |
| TAN250117P00076000 | 2023-12-29 11:29AM EDT | 76.00 | 23.60 | 30.40 | 34.40 | 0.00 | - | 1 | 6 | 34.86% |
| TAN250117P00077000 | 2024-04-24 2:47PM EDT | 77.00 | 38.90 | 27.40 | 30.90 | 0.00 | - | 2 | 1 | 0.00% |
| TAN250117P00078000 | 2023-10-20 9:50AM EDT | 78.00 | 33.77 | 32.30 | 33.50 | 0.00 | - | 1 | 2 | 0.00% |
| TAN250117P00079000 | 2023-08-21 9:38AM EDT | 79.00 | 22.50 | 24.10 | 24.80 | 0.00 | - | 1 | 2 | 0.00% |
| TAN250117P00080000 | 2023-08-29 2:38PM EDT | 80.00 | 22.69 | 28.20 | 28.60 | 0.00 | - | 4 | 5 | 0.00% |
| TAN250117P00081000 | 2023-09-06 3:59PM EDT | 81.00 | 24.80 | 32.30 | 33.60 | 0.00 | - | 1 | 6 | 0.00% |
| TAN250117P00082000 | 2023-05-04 2:35PM EDT | 82.00 | 19.30 | 14.30 | 17.40 | 0.00 | - | 24 | 21 | 0.00% |
| TAN250117P00083000 | 2022-11-17 2:29PM EDT | 83.00 | 17.70 | 16.90 | 20.70 | 0.00 | - | 20 | 21 | 0.00% |
| TAN250117P00084000 | 2023-04-06 2:20PM EDT | 84.00 | 18.00 | 18.90 | 20.70 | 0.00 | - | 10 | 10 | 0.00% |
| TAN250117P00085000 | 2023-08-22 12:09PM EDT | 85.00 | 29.63 | 31.20 | 31.90 | 0.00 | - | 100 | 66 | 0.00% |
| TAN250117P00087000 | 2023-07-28 3:35PM EDT | 87.00 | 20.68 | 29.30 | 31.30 | 0.00 | - | 1 | 1 | 0.00% |
| TAN250117P00090000 | 2024-05-30 12:04PM EDT | 90.00 | 39.40 | 46.20 | 50.50 | 0.00 | - | 50 | 0 | 85.77% |
| TAN250117P00100000 | 2024-05-30 12:04PM EDT | 100.00 | 49.30 | 56.20 | 60.50 | 0.00 | - | 50 | 0 | 92.80% |
| TAN250117P00110000 | 2023-01-11 1:00PM EDT | 110.00 | 34.10 | 33.70 | 37.50 | 0.00 | - | - | 4 | 0.00% |
| TAN250117P00130000 | 2022-11-16 11:36AM EDT | 130.00 | 51.40 | 53.00 | 55.00 | 0.00 | - | - | 1 | 0.00% |
