Deutsche Märkte geschlossen

iShares Core S&P Small-Cap ETF (IJR)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,78-0,32 (-0,44%)
Ab 3:24PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IJR201120C000400002020-07-09 8:07PM EDT40.0034.8330.6031.800.00-220.00%
IJR201120C000410002020-07-09 8:07PM EDT41.0029.4529.7030.500.00-100.00%
IJR201120C000490002020-07-09 8:07PM EDT49.009.4022.0026.700.00--874.29%
IJR201120C000500002020-06-24 12:01PM EDT50.0017.0020.5021.000.00-1690.00%
IJR201120C000520002020-08-04 1:41PM EDT52.0020.9022.0022.500.00-582349.17%
IJR201120C000530002020-07-09 8:07PM EDT53.0013.2118.3022.900.00-84966.04%
IJR201120C000540002020-07-09 8:07PM EDT54.008.8917.7018.000.00--740.00%
IJR201120C000550002020-07-09 8:07PM EDT55.0014.5316.8017.400.00-2260.00%
IJR201120C000560002020-07-09 8:07PM EDT56.0013.7015.8020.100.00-123760.43%
IJR201120C000570002020-07-09 8:07PM EDT57.0015.6815.1015.500.00-11310.00%
IJR201120C000580002020-07-09 8:07PM EDT58.0012.3014.0018.500.00-16059.17%
IJR201120C000590002020-06-26 1:23PM EDT59.0010.2312.7013.100.00-48670.00%
IJR201120C000600002020-08-06 11:35AM EDT60.0014.7614.8015.10+4.69+46.57%79340.21%
IJR201120C000610002020-07-08 10:35AM EDT61.009.3413.9014.300.00-26540.10%
IJR201120C000620002020-07-23 2:10PM EDT62.0011.3013.0013.400.00-21238.82%
IJR201120C000630002020-07-15 12:47PM EDT63.009.9312.2012.600.00-1438.40%
IJR201120C000640002020-07-23 12:06PM EDT64.0010.2811.5011.800.00-22337.82%
IJR201120C000650002020-08-06 11:53AM EDT65.0010.6010.7011.00+1.03+10.76%167837.09%
IJR201120C000660002020-08-06 1:45PM EDT66.009.869.8010.20-0.21-2.09%197536.21%
IJR201120C000700002020-08-04 2:36PM EDT70.006.006.907.300.00-1029633.51%
IJR201120C000750002020-08-06 11:24AM EDT75.004.053.904.20+0.05+1.25%51,90229.82%
IJR201120C000800002020-08-06 1:11PM EDT80.001.851.752.05+0.10+5.71%210,42427.09%
IJR201120C000850002020-08-06 12:12PM EDT85.000.800.650.80+0.15+23.08%5003,63624.83%
IJR201120C000900002020-07-27 1:30PM EDT90.000.300.150.350.00-24925.05%
IJR201120C000950002020-07-09 8:07PM EDT95.000.200.000.200.00--526.81%
Putsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IJR201120P000250002020-07-09 8:07PM EDT25.000.200.000.250.00-454593.75%
IJR201120P000300002020-07-09 8:07PM EDT30.000.350.000.250.00--1078.91%
IJR201120P000350002020-06-16 2:24PM EDT35.000.450.001.500.00-1292.58%
IJR201120P000360002020-07-28 9:34AM EDT36.000.100.001.150.00-2011584.38%
IJR201120P000390002020-07-09 8:07PM EDT39.000.950.000.400.00--162.11%
IJR201120P000400002020-07-15 3:18PM EDT40.000.310.001.250.00-213174.95%
IJR201120P000410002020-06-24 11:54AM EDT41.001.000.000.450.00-2034058.98%
IJR201120P000430002020-07-09 8:07PM EDT43.000.800.050.500.00--5056.84%
IJR201120P000450002020-07-29 10:39AM EDT45.000.450.001.400.00-608464.40%
IJR201120P000460002020-07-09 8:07PM EDT46.000.850.450.650.00--258.59%
IJR201120P000470002020-06-26 10:18AM EDT47.001.550.600.750.00-1159.18%
IJR201120P000490002020-07-09 8:07PM EDT49.002.060.700.850.00--356.67%
IJR201120P000500002020-07-31 12:02PM EDT50.000.550.400.600.00-102,26251.03%
IJR201120P000510002020-07-15 3:17PM EDT51.001.250.500.650.00-12749.90%
IJR201120P000520002020-07-09 8:07PM EDT52.002.690.951.150.00-611054.52%
IJR201120P000530002020-07-30 12:16PM EDT53.000.980.600.800.00-101948.34%
IJR201120P000540002020-06-23 12:01PM EDT54.002.301.151.350.00-8010052.78%
IJR201120P000550002020-08-04 3:17PM EDT55.001.000.800.950.00-109846.39%
IJR201120P000560002020-07-20 9:48AM EDT56.001.450.851.050.00-1345.63%
IJR201120P000570002020-08-06 1:19PM EDT57.001.050.951.15-0.49-31.82%14044.75%
IJR201120P000580002020-07-09 8:07PM EDT58.003.091.701.900.00-31251.00%
IJR201120P000590002020-06-26 10:48AM EDT59.004.201.952.200.00-1150.34%
IJR201120P000600002020-08-03 2:49PM EDT60.001.701.351.550.00-12,08142.65%
IJR201120P000610002020-07-08 9:30AM EDT61.003.601.451.650.00-1741.38%
IJR201120P000620002020-07-21 9:30AM EDT62.002.851.551.850.00-2940.99%
IJR201120P000630002020-06-19 12:20PM EDT63.004.983.203.400.00-22450.95%
IJR201120P000640002020-08-05 10:04AM EDT64.002.172.102.300.00-45040.16%
IJR201120P000650002020-07-31 3:56PM EDT65.003.302.202.350.00-115538.11%
IJR201120P000660002020-07-31 10:45AM EDT66.003.802.402.600.00-510637.59%
IJR201120P000700002020-08-06 2:41PM EDT70.003.603.403.70-0.20-5.26%110234.69%
IJR201120P000750002020-08-03 9:30AM EDT75.006.305.305.700.00-21531.57%
IJR201120P000800002020-07-09 8:07PM EDT80.008.6710.3011.000.00-1545.18%
IJR201120P000850002020-07-09 8:07PM EDT85.0011.6014.7015.100.00-1948.69%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen