Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.383,89 +564,87 (+0,96%)
iShares Core S&P Small-Cap ETF (IJR)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240816C00085000 | 2024-02-12 10:32AM EDT | 85.00 | 24.00 | 22.30 | 24.60 | 0.00 | - | 5 | 0 | 54.91% |
| IJR240816C00088000 | 2024-03-18 12:51PM EDT | 88.00 | 20.03 | 15.60 | 16.50 | 0.00 | - | 2 | 2 | 0.00% |
| IJR240816C00094000 | 2024-04-18 1:28PM EDT | 94.00 | 11.44 | 13.00 | 14.30 | 0.00 | - | 1 | 4 | 31.86% |
| IJR240816C00095000 | 2024-03-14 3:00PM EDT | 95.00 | 12.90 | 11.60 | 13.00 | 0.00 | - | 25 | 91 | 28.55% |
| IJR240816C00096000 | 2024-01-23 12:53PM EDT | 96.00 | 13.82 | 11.60 | 14.40 | 0.00 | - | 4 | 4 | 39.50% |
| IJR240816C00097000 | 2024-02-14 12:37PM EDT | 97.00 | 12.20 | 11.00 | 13.50 | 0.00 | - | 2 | 2 | 38.14% |
| IJR240816C00098000 | 2024-02-16 1:06PM EDT | 98.00 | 13.76 | 10.30 | 13.00 | 0.00 | - | 3 | 22 | 38.66% |
| IJR240816C00099000 | 2024-03-12 1:21PM EDT | 99.00 | 11.10 | 9.40 | 11.00 | 0.00 | - | 1 | 1 | 31.98% |
| IJR240816C00100000 | 2024-03-22 11:01AM EDT | 100.00 | 11.20 | 6.90 | 9.40 | 0.00 | - | 4 | 74 | 27.28% |
| IJR240816C00102000 | 2024-04-16 2:05PM EDT | 102.00 | 6.00 | 7.10 | 7.70 | 0.00 | - | - | 25 | 24.93% |
| IJR240816C00103000 | 2024-04-17 3:58PM EDT | 103.00 | 4.80 | 6.40 | 7.00 | 0.00 | - | - | 15 | 24.30% |
| IJR240816C00104000 | 2024-04-15 2:05PM EDT | 104.00 | 5.20 | 5.70 | 6.40 | 0.00 | - | 1 | 32 | 24.01% |
| IJR240816C00105000 | 2024-04-19 2:26PM EDT | 105.00 | 4.42 | 5.30 | 5.90 | 0.00 | - | 14 | 50 | 24.05% |
| IJR240816C00106000 | 2024-04-26 1:47PM EDT | 106.00 | 4.90 | 4.70 | 5.40 | +1.23 | +33.51% | 1 | 42 | 23.95% |
| IJR240816C00107000 | 2024-04-16 10:13AM EDT | 107.00 | 3.30 | 3.70 | 5.20 | 0.00 | - | 3 | 28 | 25.03% |
| IJR240816C00108000 | 2024-04-23 2:02PM EDT | 108.00 | 4.25 | 3.20 | 4.10 | 0.00 | - | 2 | 55 | 22.10% |
| IJR240816C00109000 | 2024-04-23 9:48AM EDT | 109.00 | 3.20 | 2.80 | 5.10 | 0.00 | - | 1 | 15 | 28.15% |
| IJR240816C00110000 | 2024-04-25 1:32PM EDT | 110.00 | 2.54 | 2.40 | 3.20 | 0.00 | - | 2 | 139 | 21.43% |
| IJR240816C00111000 | 2024-04-16 1:31PM EDT | 111.00 | 2.00 | 2.05 | 4.50 | 0.00 | - | 2 | 44 | 28.75% |
| IJR240816C00112000 | 2024-04-22 10:44AM EDT | 112.00 | 1.90 | 1.70 | 3.50 | 0.00 | - | 1 | 52 | 25.76% |
| IJR240816C00113000 | 2024-04-17 1:51PM EDT | 113.00 | 1.45 | 1.45 | 2.45 | 0.00 | - | 2 | 33 | 22.22% |
| IJR240816C00114000 | 2024-04-23 11:02AM EDT | 114.00 | 1.85 | 1.20 | 3.20 | 0.00 | - | 75 | 61 | 27.12% |
| IJR240816C00115000 | 2024-04-26 3:24PM EDT | 115.00 | 1.35 | 1.30 | 1.50 | +0.10 | +8.00% | 3 | 150 | 19.76% |
| IJR240816C00120000 | 2024-04-19 2:26PM EDT | 120.00 | 0.47 | 0.25 | 1.75 | 0.00 | - | 5 | 204 | 26.56% |
| IJR240816C00125000 | 2024-04-22 10:30AM EDT | 125.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 42 | 24.12% |
| IJR240816C00130000 | 2024-03-28 3:43PM EDT | 130.00 | 0.58 | 0.00 | 1.00 | 0.00 | - | 12 | 27 | 30.25% |
| IJR240816C00135000 | 2024-02-15 12:51PM EDT | 135.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 38.46% |
| IJR240816C00140000 | 2024-04-01 9:30AM EDT | 140.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 34.96% |
| IJR240816C00145000 | 2023-12-28 1:09PM EDT | 145.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 1 | 34.96% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240816P00055000 | 2023-12-29 3:47PM EDT | 55.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 59.86% |
| IJR240816P00080000 | 2024-02-07 4:08PM EDT | 80.00 | 0.65 | 0.10 | 2.00 | 0.00 | - | 1 | 2 | 49.46% |
| IJR240816P00085000 | 2024-04-02 12:50PM EDT | 85.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 4 | 26.98% |
| IJR240816P00087000 | 2024-04-19 1:14PM EDT | 87.00 | 0.85 | 0.35 | 0.75 | 0.00 | - | 1 | 32 | 28.15% |
| IJR240816P00088000 | 2024-04-17 11:05AM EDT | 88.00 | 0.90 | 0.40 | 1.05 | 0.00 | - | - | 1 | 29.72% |
| IJR240816P00090000 | 2024-04-12 1:32PM EDT | 90.00 | 0.95 | 0.50 | 0.70 | 0.00 | - | 5 | 5 | 23.95% |
| IJR240816P00091000 | 2024-03-06 1:21PM EDT | 91.00 | 0.85 | 0.10 | 1.60 | 0.00 | - | 1 | 4 | 29.87% |
| IJR240816P00092000 | 2024-04-18 11:53AM EDT | 92.00 | 1.25 | 0.65 | 0.90 | 0.00 | - | 20 | 50 | 23.23% |
| IJR240816P00093000 | 2024-04-10 1:19PM EDT | 93.00 | 1.07 | 0.75 | 1.70 | 0.00 | - | 1 | 11 | 27.65% |
| IJR240816P00095000 | 2024-04-11 3:31PM EDT | 95.00 | 1.35 | 0.95 | 1.35 | 0.00 | - | 24 | 31 | 22.51% |
| IJR240816P00096000 | 2024-04-10 1:39PM EDT | 96.00 | 1.65 | 1.05 | 2.05 | 0.00 | - | 1 | 7 | 25.29% |
| IJR240816P00097000 | 2024-04-24 3:08PM EDT | 97.00 | 1.40 | 1.20 | 1.80 | 0.00 | - | 12 | 16 | 22.34% |
| IJR240816P00098000 | 2024-04-25 2:19PM EDT | 98.00 | 1.85 | 1.40 | 2.05 | 0.00 | - | 2 | 17 | 22.19% |
| IJR240816P00099000 | 2024-04-12 3:15PM EDT | 99.00 | 2.51 | 1.30 | 3.40 | 0.00 | - | 2 | 3 | 27.42% |
| IJR240816P00100000 | 2024-04-25 9:54AM EDT | 100.00 | 2.61 | 1.80 | 2.20 | 0.00 | - | 1 | 47 | 19.78% |
| IJR240816P00101000 | 2024-04-16 12:29PM EDT | 101.00 | 3.60 | 2.05 | 2.55 | 0.00 | - | 3 | 2 | 19.80% |
| IJR240816P00102000 | 2024-04-18 10:35AM EDT | 102.00 | 3.80 | 2.30 | 4.30 | 0.00 | - | 1 | 54 | 26.07% |
| IJR240816P00103000 | 2024-04-25 11:59AM EDT | 103.00 | 3.45 | 2.65 | 4.10 | 0.00 | - | 8 | 11 | 23.21% |
| IJR240816P00104000 | 2024-04-25 11:24AM EDT | 104.00 | 4.00 | 2.65 | 3.80 | 0.00 | - | 1 | 23 | 19.87% |
| IJR240816P00105000 | 2024-04-25 10:29AM EDT | 105.00 | 4.40 | 3.30 | 4.40 | 0.00 | - | 2 | 16 | 20.37% |
| IJR240816P00106000 | 2024-04-15 2:23PM EDT | 106.00 | 5.59 | 3.80 | 4.60 | 0.00 | - | 3 | 4 | 19.01% |
| IJR240816P00107000 | 2024-04-15 3:35PM EDT | 107.00 | 6.13 | 4.20 | 5.20 | 0.00 | - | 10 | 48 | 19.23% |
| IJR240816P00108000 | 2024-04-12 12:46PM EDT | 108.00 | 6.10 | 4.40 | 5.70 | 0.00 | - | 2 | 10 | 18.85% |
| IJR240816P00109000 | 2024-04-22 11:14AM EDT | 109.00 | 7.30 | 5.30 | 6.00 | 0.00 | - | 1 | 5 | 17.42% |
| IJR240816P00110000 | 2024-04-11 10:33AM EDT | 110.00 | 6.90 | 5.60 | 6.50 | 0.00 | - | 1 | 21 | 16.67% |
| IJR240816P00111000 | 2024-04-02 11:11AM EDT | 111.00 | 6.10 | 6.50 | 7.10 | 0.00 | - | 1 | 4 | 16.16% |
| IJR240816P00112000 | 2024-04-11 11:55AM EDT | 112.00 | 7.80 | 7.20 | 7.80 | 0.00 | - | 3 | 4 | 15.95% |
| IJR240816P00113000 | 2024-04-08 11:04AM EDT | 113.00 | 6.70 | 7.70 | 8.60 | 0.00 | - | 1 | 2 | 16.09% |
| IJR240816P00115000 | 2024-04-08 10:57AM EDT | 115.00 | 7.90 | 9.20 | 10.40 | 0.00 | - | 2 | 21 | 17.15% |
| IJR240816P00120000 | 2023-12-28 12:45PM EDT | 120.00 | 11.70 | 13.10 | 15.50 | 0.00 | - | - | 2 | 22.83% |
| IJR240816P00125000 | 2023-12-28 12:10PM EDT | 125.00 | 15.70 | 17.70 | 20.70 | 0.00 | - | - | 3 | 28.78% |
