Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.514,32 +777,81 (+1,30%) CMC Crypto 200
1.398,50 +15,93 (+1,15%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
iShares Core S&P Small-Cap ETF (IJR)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240517C00065000 | 2024-02-08 11:00AM EDT | 65.00 | 39.50 | 42.40 | 43.90 | 0.00 | - | 14 | 24 | 191.72% |
| IJR240517C00070000 | 2023-11-15 4:50PM EDT | 70.00 | 27.80 | 35.40 | 37.80 | 0.00 | - | 26 | 90 | 137.40% |
| IJR240517C00075000 | 2023-11-15 2:14PM EDT | 75.00 | 23.20 | 31.30 | 33.20 | 0.00 | - | 3 | 35 | 132.28% |
| IJR240517C00080000 | 2024-01-09 1:54PM EDT | 80.00 | 26.50 | 24.70 | 27.40 | 0.00 | - | 1 | 0 | 90.63% |
| IJR240517C00085000 | 2024-02-14 11:50AM EDT | 85.00 | 20.85 | 20.40 | 23.30 | 0.00 | - | 1 | 38 | 89.48% |
| IJR240517C00086000 | 2023-09-25 2:10PM EDT | 86.00 | 12.74 | 7.80 | 8.20 | 0.00 | - | 3 | 3 | 0.00% |
| IJR240517C00087000 | 2023-11-07 1:10PM EDT | 87.00 | 9.65 | 13.90 | 15.80 | 0.00 | - | 2 | 2 | 0.00% |
| IJR240517C00088000 | 2024-01-25 1:54PM EDT | 88.00 | 18.60 | 18.80 | 20.30 | 0.00 | - | 1 | 42 | 89.70% |
| IJR240517C00089000 | 2024-04-25 2:52PM EDT | 89.00 | 15.90 | 15.80 | 16.60 | -3.80 | -19.29% | 2 | 4 | 54.44% |
| IJR240517C00090000 | 2024-04-15 12:01PM EDT | 90.00 | 15.07 | 14.80 | 15.60 | 0.00 | - | 1 | 179 | 51.71% |
| IJR240517C00091000 | 2024-04-10 3:41PM EDT | 91.00 | 15.32 | 13.80 | 14.60 | 0.00 | - | 1 | 6 | 48.98% |
| IJR240517C00092000 | 2024-04-17 3:08PM EDT | 92.00 | 11.45 | 12.80 | 14.20 | 0.00 | - | 1 | 10 | 56.49% |
| IJR240517C00093000 | 2024-04-01 9:41AM EDT | 93.00 | 17.94 | 11.80 | 12.70 | 0.00 | - | 1 | 21 | 45.29% |
| IJR240517C00094000 | 2024-01-24 11:00AM EDT | 94.00 | 14.00 | 13.60 | 14.60 | 0.00 | - | 1 | 7 | 74.93% |
| IJR240517C00095000 | 2024-04-19 10:19AM EDT | 95.00 | 8.85 | 9.90 | 10.70 | 0.00 | - | 20 | 32 | 39.65% |
| IJR240517C00096000 | 2024-04-19 11:12AM EDT | 96.00 | 8.10 | 9.00 | 9.80 | 0.00 | - | 2 | 28 | 38.36% |
| IJR240517C00097000 | 2024-04-18 11:37AM EDT | 97.00 | 7.50 | 6.70 | 8.80 | 0.00 | - | 8 | 29 | 35.43% |
| IJR240517C00098000 | 2024-04-04 9:41AM EDT | 98.00 | 12.10 | 7.20 | 7.90 | 0.00 | - | 10 | 20 | 33.81% |
| IJR240517C00099000 | 2024-04-10 1:22PM EDT | 99.00 | 7.99 | 6.30 | 7.00 | 0.00 | - | 1 | 19 | 32.03% |
| IJR240517C00100000 | 2024-04-25 11:54AM EDT | 100.00 | 5.23 | 5.30 | 7.10 | -1.77 | -25.29% | 4 | 121 | 41.28% |
| IJR240517C00101000 | 2024-01-25 11:29AM EDT | 101.00 | 8.50 | 7.90 | 8.40 | 0.00 | - | 1 | 19 | 58.50% |
| IJR240517C00102000 | 2024-03-27 9:30AM EDT | 102.00 | 7.30 | 3.90 | 4.20 | 0.00 | - | 1 | 30 | 24.29% |
| IJR240517C00103000 | 2024-04-19 11:42AM EDT | 103.00 | 2.65 | 3.20 | 3.50 | 0.00 | - | 1 | 91 | 23.63% |
| IJR240517C00104000 | 2024-04-24 1:18PM EDT | 104.00 | 3.10 | 2.40 | 2.85 | 0.00 | - | 4 | 134 | 22.90% |
| IJR240517C00105000 | 2024-04-25 3:18PM EDT | 105.00 | 2.18 | 2.00 | 2.25 | -0.88 | -28.76% | 8 | 248 | 22.07% |
| IJR240517C00106000 | 2024-04-24 1:12PM EDT | 106.00 | 1.41 | 1.35 | 1.75 | -0.59 | -29.50% | 1 | 85 | 21.55% |
| IJR240517C00107000 | 2024-04-25 10:50AM EDT | 107.00 | 1.03 | 1.00 | 1.30 | -0.54 | -34.39% | 2 | 327 | 20.80% |
| IJR240517C00108000 | 2024-04-25 3:45PM EDT | 108.00 | 0.88 | 0.70 | 0.95 | -0.22 | -20.00% | 7 | 260 | 20.34% |
| IJR240517C00109000 | 2024-04-25 3:18PM EDT | 109.00 | 0.62 | 0.55 | 0.70 | -0.18 | -22.50% | 21 | 196 | 20.26% |
| IJR240517C00110000 | 2024-04-25 3:17PM EDT | 110.00 | 0.41 | 0.35 | 0.45 | -0.19 | -31.67% | 23 | 772 | 19.39% |
| IJR240517C00115000 | 2024-04-25 11:27AM EDT | 115.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 492 | 25.88% |
| IJR240517C00120000 | 2024-04-22 10:45AM EDT | 120.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 174 | 40.72% |
| IJR240517C00125000 | 2024-03-28 10:58AM EDT | 125.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 19 | 49.37% |
| IJR240517C00130000 | 2023-12-29 10:54AM EDT | 130.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 5 | 10 | 50.59% |
| IJR240517C00140000 | 2023-12-05 10:47AM EDT | 140.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 1 | 71.73% |
| IJR240517C00145000 | 2024-01-05 3:05PM EDT | 145.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 68.85% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240517P00050000 | 2023-12-21 3:30PM EDT | 50.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 160.74% |
| IJR240517P00055000 | 2024-03-11 11:50AM EDT | 55.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 132.62% |
| IJR240517P00060000 | 2023-11-08 4:28PM EDT | 60.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 116.60% |
| IJR240517P00065000 | 2023-09-26 2:00PM EDT | 65.00 | 0.61 | 0.65 | 0.85 | 0.00 | - | - | 1 | 126.47% |
| IJR240517P00070000 | 2024-03-20 10:22AM EDT | 70.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 94.92% |
| IJR240517P00075000 | 2023-11-03 11:02AM EDT | 75.00 | 0.88 | 0.40 | 0.55 | 0.00 | - | 2 | 73 | 85.25% |
| IJR240517P00080000 | 2024-04-08 1:14PM EDT | 80.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 62.70% |
| IJR240517P00085000 | 2024-04-08 1:14PM EDT | 85.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 22 | 50.78% |
| IJR240517P00087000 | 2024-04-01 11:56AM EDT | 87.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 54.05% |
| IJR240517P00088000 | 2024-02-27 2:01PM EDT | 88.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 18 | 21 | 51.47% |
| IJR240517P00089000 | 2023-11-07 12:28PM EDT | 89.00 | 3.20 | 1.45 | 1.80 | 0.00 | - | 1 | 3 | 70.41% |
| IJR240517P00090000 | 2024-03-20 10:27AM EDT | 90.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 5 | 16 | 39.26% |
| IJR240517P00091000 | 2024-03-11 3:16PM EDT | 91.00 | 0.28 | 0.05 | 0.40 | 0.00 | - | 1 | 7 | 41.36% |
| IJR240517P00092000 | 2024-04-11 11:50AM EDT | 92.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 43 | 46 | 34.72% |
| IJR240517P00093000 | 2024-04-17 12:36PM EDT | 93.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 3 | 24 | 38.72% |
| IJR240517P00094000 | 2024-04-16 11:31AM EDT | 94.00 | 0.46 | 0.05 | 0.20 | 0.00 | - | 2 | 23 | 28.66% |
| IJR240517P00095000 | 2024-04-25 9:51AM EDT | 95.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 1 | 95 | 26.47% |
| IJR240517P00096000 | 2024-04-25 11:04AM EDT | 96.00 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 1 | 43 | 25.59% |
| IJR240517P00097000 | 2024-04-25 9:36AM EDT | 97.00 | 0.33 | 0.20 | 0.30 | -0.27 | -45.00% | 2 | 59 | 24.44% |
| IJR240517P00098000 | 2024-04-24 12:57PM EDT | 98.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 1 | 9 | 23.05% |
| IJR240517P00099000 | 2024-04-24 9:30AM EDT | 99.00 | 0.48 | 0.30 | 0.45 | +0.18 | +60.00% | 1 | 99 | 22.29% |
| IJR240517P00100000 | 2024-04-25 11:12AM EDT | 100.00 | 0.70 | 0.45 | 0.60 | +0.29 | +70.73% | 2 | 2,021 | 21.83% |
| IJR240517P00101000 | 2024-04-23 2:12PM EDT | 101.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 1 | 1,958 | 20.87% |
| IJR240517P00102000 | 2024-04-22 3:41PM EDT | 102.00 | 1.18 | 0.85 | 1.00 | 0.00 | - | 8 | 183 | 20.58% |
| IJR240517P00103000 | 2024-04-23 12:45PM EDT | 103.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | 1 | 147 | 20.19% |
| IJR240517P00104000 | 2024-04-25 11:22AM EDT | 104.00 | 1.90 | 1.45 | 1.65 | +0.65 | +52.00% | 4 | 146 | 19.63% |
| IJR240517P00105000 | 2024-04-25 3:20PM EDT | 105.00 | 1.90 | 1.85 | 2.05 | +0.15 | +8.57% | 13 | 168 | 18.85% |
| IJR240517P00106000 | 2024-04-23 3:16PM EDT | 106.00 | 1.93 | 0.75 | 2.55 | 0.00 | - | 3 | 235 | 18.25% |
| IJR240517P00107000 | 2024-04-25 10:26AM EDT | 107.00 | 3.60 | 2.70 | 3.20 | -1.40 | -28.00% | 2 | 40 | 18.35% |
| IJR240517P00108000 | 2024-04-19 1:23PM EDT | 108.00 | 5.70 | 2.20 | 5.40 | 0.00 | - | 4 | 92 | 33.94% |
| IJR240517P00109000 | 2024-04-19 3:41PM EDT | 109.00 | 7.70 | 3.50 | 4.90 | 0.00 | - | 1 | 18 | 21.02% |
| IJR240517P00110000 | 2024-04-22 10:13AM EDT | 110.00 | 6.49 | 4.10 | 5.70 | 0.00 | - | 2 | 141 | 21.00% |
| IJR240517P00115000 | 2024-03-15 9:52AM EDT | 115.00 | 9.60 | 9.80 | 11.20 | 0.00 | - | 10 | 11 | 39.89% |
| IJR240517P00120000 | 2023-12-26 11:37AM EDT | 120.00 | 11.58 | 13.10 | 15.90 | 0.00 | - | - | 0 | 45.75% |
