Deutsche Märkte öffnen in 5 Stunden 12 Minuten
Nikkei 225
38.159,61 -114,44 (-0,30%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.319,34 -2.789,33 (-4,97%) CMC Crypto 200
1.264,58 -74,49 (-5,56%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
iShares Core S&P Small-Cap ETF (IJR)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR241115C00090000 | 2024-03-20 2:33PM EDT | 90.00 | 20.10 | 16.20 | 18.40 | 0.00 | - | - | 11 | 32.33% |
| IJR241115C00093000 | 2024-04-19 12:40PM EDT | 93.00 | 13.85 | 13.20 | 15.90 | 0.00 | - | 4 | 11 | 30.43% |
| IJR241115C00094000 | 2024-04-19 12:30PM EDT | 94.00 | 13.20 | 13.90 | 14.60 | 0.00 | - | 3 | 3 | 27.89% |
| IJR241115C00095000 | 2024-03-15 12:50PM EDT | 95.00 | 14.90 | 13.20 | 14.80 | 0.00 | - | - | 3 | 31.14% |
| IJR241115C00096000 | 2024-04-18 1:28PM EDT | 96.00 | 11.55 | 10.70 | 13.00 | 0.00 | - | - | 1 | 26.73% |
| IJR241115C00100000 | 2024-03-28 2:35PM EDT | 100.00 | 17.00 | 10.50 | 11.20 | 0.00 | - | 10 | 20 | 28.72% |
| IJR241115C00106000 | 2024-04-17 12:36PM EDT | 106.00 | 5.53 | 6.00 | 6.60 | 0.00 | - | 1 | 7 | 23.32% |
| IJR241115C00107000 | 2024-04-24 10:07AM EDT | 107.00 | 6.50 | 5.30 | 7.30 | 0.00 | - | 2 | 14 | 26.98% |
| IJR241115C00108000 | 2024-03-26 3:33PM EDT | 108.00 | 7.60 | 5.30 | 7.70 | 0.00 | - | 2 | 1 | 29.61% |
| IJR241115C00109000 | 2024-03-28 10:26AM EDT | 109.00 | 7.88 | 5.00 | 6.00 | 0.00 | - | 1 | 1 | 25.35% |
| IJR241115C00110000 | 2024-04-29 3:10PM EDT | 110.00 | 5.12 | 3.90 | 4.70 | 0.00 | - | 1 | 21 | 22.27% |
| IJR241115C00112000 | 2024-04-22 1:26PM EDT | 112.00 | 3.83 | 3.10 | 3.80 | 0.00 | - | 2 | 10 | 21.45% |
| IJR241115C00113000 | 2024-04-04 2:09PM EDT | 113.00 | 5.10 | 3.00 | 3.60 | 0.00 | - | 2 | 29 | 21.80% |
| IJR241115C00114000 | 2024-04-12 3:53PM EDT | 114.00 | 3.28 | 2.50 | 3.30 | 0.00 | - | 1 | 5 | 21.73% |
| IJR241115C00115000 | 2024-04-22 12:57PM EDT | 115.00 | 2.75 | 2.20 | 3.40 | 0.00 | - | - | 3 | 23.05% |
| IJR241115C00117000 | 2024-04-23 11:02AM EDT | 117.00 | 2.61 | 1.10 | 2.35 | 0.00 | - | 75 | 96 | 20.88% |
| IJR241115C00119000 | 2024-04-16 2:39PM EDT | 119.00 | 1.68 | 1.30 | 2.25 | 0.00 | - | 1 | 2 | 22.13% |
| IJR241115C00120000 | 2024-04-15 3:53PM EDT | 120.00 | 1.72 | 0.30 | 1.60 | 0.00 | - | - | 5 | 20.06% |
| IJR241115C00121000 | 2024-04-15 11:31AM EDT | 121.00 | 1.65 | 1.00 | 1.95 | 0.00 | - | - | 1 | 22.40% |
| IJR241115C00125000 | 2024-04-16 3:50PM EDT | 125.00 | 0.80 | 0.65 | 1.05 | 0.00 | - | 200 | 82 | 20.64% |
| IJR241115C00140000 | 2024-03-28 11:13AM EDT | 140.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 32.32% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR241115P00090000 | 2024-05-01 2:34PM EDT | 90.00 | 1.40 | 1.10 | 1.55 | -0.15 | -9.68% | 15 | 40 | 22.41% |
| IJR241115P00094000 | 2024-04-01 11:45AM EDT | 94.00 | 1.60 | 1.50 | 1.95 | 0.00 | - | - | 1 | 19.93% |
| IJR241115P00095000 | 2024-04-16 11:53AM EDT | 95.00 | 3.00 | 1.55 | 3.50 | 0.00 | - | - | 1 | 25.17% |
| IJR241115P00099000 | 2024-05-01 2:34PM EDT | 99.00 | 3.15 | 2.70 | 3.30 | -0.16 | -4.83% | 15 | 26 | 19.13% |
| IJR241115P00100000 | 2024-04-10 9:42AM EDT | 100.00 | 3.20 | 2.60 | 3.60 | 0.00 | - | 10 | 1 | 18.83% |
| IJR241115P00101000 | 2024-04-29 10:16AM EDT | 101.00 | 3.40 | 3.40 | 4.30 | 0.00 | - | 1 | 2 | 19.83% |
| IJR241115P00104000 | 2024-04-15 11:00AM EDT | 104.00 | 5.70 | 4.50 | 5.30 | 0.00 | - | 2 | 4 | 18.49% |
| IJR241115P00105000 | 2024-04-11 11:16AM EDT | 105.00 | 5.70 | 4.40 | 5.50 | 0.00 | - | - | 1 | 17.44% |
| IJR241115P00106000 | 2024-04-19 1:23PM EDT | 106.00 | 7.27 | 5.40 | 6.20 | 0.00 | - | 4 | 4 | 17.94% |
| IJR241115P00107000 | 2024-04-03 11:13AM EDT | 107.00 | 5.02 | 5.80 | 6.50 | 0.00 | - | 1 | 1 | 17.04% |
| IJR241115P00108000 | 2024-04-09 3:05PM EDT | 108.00 | 5.10 | 6.30 | 8.40 | 0.00 | - | - | 3 | 21.29% |
| IJR241115P00110000 | 2024-03-18 12:08PM EDT | 110.00 | 7.50 | 7.90 | 10.80 | 0.00 | - | 10 | 10 | 25.07% |
