Deutsche Märkte geschlossen

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

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
107,98+1,60 (+1,50%)
Ab 12:11PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IJR210521C000500002021-02-22 11:37AM EDT50.0055.9555.7057.600.00-970.00%
IJR210521C000550002020-10-30 3:35PM EDT55.0018.0232.0032.500.00-110.00%
IJR210521C000620002020-12-15 1:07PM EDT62.0028.8037.9040.800.00--30.00%
IJR210521C000650002021-01-26 2:45PM EDT65.0036.5538.7042.400.00-110.00%
IJR210521C000670002021-03-24 3:32PM EDT67.0039.0642.0045.300.00-30282.42%
IJR210521C000680002021-02-19 12:43PM EDT68.0037.3242.5045.300.00-30315.14%
IJR210521C000700002021-02-26 11:16AM EDT70.0034.6037.0040.000.00-10170.90%
IJR210521C000720002020-11-25 3:01PM EDT72.0017.0021.3021.600.00-1310.00%
IJR210521C000740002020-12-17 3:34PM EDT74.0019.1826.3026.900.00-550.00%
IJR210521C000750002021-03-24 10:00AM EDT75.0032.2033.9036.800.00-10221.97%
IJR210521C000770002020-12-04 2:24PM EDT77.0013.8116.7017.100.00-1000.00%
IJR210521C000780002021-03-24 10:00AM EDT78.0029.2530.8033.900.00-11204.30%
IJR210521C000790002021-01-06 2:07PM EDT79.0020.2024.4025.000.00-850.00%
IJR210521C000800002021-04-05 11:07AM EDT80.0030.4030.0032.400.00-1119215.72%
IJR210521C000810002021-03-10 4:46PM EDT81.0031.6727.7029.200.00-30160.06%
IJR210521C000820002021-01-29 3:36PM EDT82.0017.7726.4027.100.00-12129.30%
IJR210521C000830002021-05-11 3:58PM EDT83.0026.8524.1025.800.00-42126.90%
IJR210521C000840002021-03-01 10:44AM EDT84.0023.9024.4024.900.00-252116.21%
IJR210521C000850002021-04-05 11:18AM EDT85.0025.4025.3027.200.00-828186.91%
IJR210521C000860002021-03-09 10:44AM EDT86.0024.150.000.000.00-1120.00%
IJR210521C000870002021-05-07 3:26PM EDT87.0025.7720.6021.500.00-16066.41%
IJR210521C000900002021-05-10 1:16PM EDT90.0022.4517.2018.700.00-214592.58%
IJR210521C000950002021-05-10 10:23AM EDT95.0017.9512.6013.400.00-16461.43%
IJR210521C001000002021-05-12 2:30PM EDT100.008.027.908.300.00-18039.01%
IJR210521C001050002021-05-07 3:05PM EDT105.004.603.704.000.00-225932.91%
IJR210521C001100002021-05-12 3:27PM EDT110.000.750.901.100.00-1013,00628.49%
IJR210521C001150002021-05-12 3:31PM EDT115.000.100.050.100.00-21,81425.00%
IJR210521C001200002021-05-11 3:07PM EDT120.000.050.000.050.00-821,02433.59%
IJR210521C001250002021-05-06 11:47AM EDT125.000.050.000.050.00-121744.14%
IJR210521C001300002021-03-22 3:07PM EDT130.000.120.000.200.00-507959.77%
IJR210521C001350002021-03-25 10:57AM EDT135.000.100.000.400.00-3478.13%
IJR210521C001400002021-03-15 12:02AM EDT140.000.13-0.000.00--025.00%
IJR210521C001500002021-04-08 12:27PM EDT150.000.050.000.150.00-34192.58%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IJR210521P000450002021-02-02 2:33PM EDT45.000.150.000.000.00--750.00%
IJR210521P000500002020-10-09 3:47PM EDT50.000.800.650.850.00-33301.95%
IJR210521P000550002021-01-20 12:13PM EDT55.000.150.000.550.00-101,700223.05%
IJR210521P000590002021-02-04 11:34AM EDT59.000.180.000.150.00-6041167.19%
IJR210521P000600002021-02-22 10:38AM EDT60.000.100.000.100.00-15154.69%
IJR210521P000610002020-12-22 3:36PM EDT61.000.700.001.500.00-111233.20%
IJR210521P000620002020-12-22 3:34PM EDT62.000.750.001.500.00-11227.54%
IJR210521P000640002020-12-09 3:32PM EDT64.000.950.650.900.00-100218.07%
IJR210521P000650002021-02-17 12:37PM EDT65.000.250.000.150.00-1531142.58%
IJR210521P000660002021-02-19 4:23PM EDT66.000.250.000.150.00-22138.67%
IJR210521P000670002020-11-18 10:47AM EDT67.001.640.951.200.00-22218.26%
IJR210521P000680002020-10-30 9:48AM EDT68.004.751.451.650.00-13234.18%
IJR210521P000690002021-02-25 11:48AM EDT69.000.200.000.150.00--7127.34%
IJR210521P000700002021-01-25 2:41PM EDT70.000.750.000.450.00-10470146.09%
IJR210521P000710002021-01-26 2:22PM EDT71.000.900.000.450.00-12,475141.80%
IJR210521P000720002021-02-08 11:40AM EDT72.000.050.000.250.00-54,629125.39%
IJR210521P000730002021-01-05 3:10PM EDT73.001.400.550.750.00-157158164.84%
IJR210521P000740002021-02-10 10:43AM EDT74.000.050.000.450.00-11,864129.69%
IJR210521P000750002021-03-09 1:43PM EDT75.000.180.000.200.00-3188110.55%
IJR210521P000760002021-01-08 4:56PM EDT76.001.250.650.850.00-1,8311,723155.96%
IJR210521P000770002021-04-14 11:10AM EDT77.000.050.000.050.00-24,50685.94%
IJR210521P000780002021-04-28 10:14AM EDT78.000.050.000.100.00-53,64690.63%
IJR210521P000790002021-01-22 4:30PM EDT79.001.350.550.800.00-5191,103138.48%
IJR210521P000800002021-03-31 3:56PM EDT80.000.150.000.300.00-343799.22%
IJR210521P000810002021-03-22 3:42PM EDT81.000.140.000.200.00-318789.84%
IJR210521P000820002021-03-10 10:38AM EDT82.000.260.000.250.00-170489.45%
IJR210521P000840002021-02-09 1:13PM EDT84.001.200.050.700.00--189101.66%
IJR210521P000850002021-03-25 11:59AM EDT85.000.550.000.450.00-61,64888.09%
IJR210521P000860002021-04-16 1:26PM EDT86.000.100.400.100.00-1086.33%
IJR210521P000870002021-04-16 3:36PM EDT87.000.100.000.100.00-32363.28%
IJR210521P000900002021-05-03 10:46AM EDT90.000.050.000.100.00-11,99454.30%
IJR210521P000950002021-05-10 9:30AM EDT95.000.090.050.200.00-43,53751.66%
IJR210521P001000002021-05-12 3:23PM EDT100.000.200.150.30-0.25-55.56%913738.33%
IJR210521P001050002021-05-12 12:01PM EDT105.000.700.951.15-0.55-44.00%73,14835.16%
IJR210521P001100002021-05-10 12:50PM EDT110.002.653.003.30+0.30+12.77%171131.35%
IJR210521P001150002021-05-11 9:46AM EDT115.006.047.207.500.00-1937.55%