Deutsche Märkte geschlossen

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

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,73-0,37 (-0,50%)
Börsenschluss: 3:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IJR200821C000400002020-07-09 8:07PM EDT40.0018.8930.6031.100.00-210.00%
IJR200821C000450002020-07-20 9:55AM EDT45.0024.0028.2029.200.00-349151.76%
IJR200821C000500002020-07-09 8:07PM EDT50.0012.670.000.000.00-450.00%
IJR200821C000550002020-07-31 12:09PM EDT55.0015.0018.5019.000.00-35757.81%
IJR200821C000600002020-07-14 2:37PM EDT60.008.4013.4014.000.00-119365.72%
IJR200821C000650002020-08-06 2:22PM EDT65.008.808.708.90+1.10+14.29%61,11340.14%
IJR200821C000700002020-08-06 1:58PM EDT70.003.904.104.30-0.50-11.36%2241531.20%
IJR200821C000710002020-08-05 11:02AM EDT71.003.303.203.500.00-15030.08%
IJR200821C000720002020-08-05 11:51AM EDT72.002.582.502.700.00-1710927.88%
IJR200821C000730002020-08-06 1:58PM EDT73.001.701.852.05-0.43-20.19%315027.08%
IJR200821C000740002020-08-05 3:00PM EDT74.001.511.251.450.00-736325.64%
IJR200821C000750002020-08-06 9:59AM EDT75.001.080.801.00+0.13+13.68%121,21425.00%
IJR200821C000760002020-08-06 2:41PM EDT76.000.540.500.65-0.06-10.00%224524.37%
IJR200821C000770002020-08-06 2:41PM EDT77.000.360.250.40-0.09-20.00%73923.88%
IJR200821C000780002020-08-06 1:28PM EDT78.000.250.150.25+0.10+66.67%31023.98%
IJR200821C000790002020-08-06 11:31AM EDT79.000.150.050.15+0.06+66.67%101524.02%
IJR200821C000800002020-08-05 11:13AM EDT80.000.080.000.150.00-131527.25%
IJR200821C000810002020-07-20 9:41AM EDT81.000.150.000.900.00-52351.95%
IJR200821C000820002020-07-09 8:07PM EDT82.000.650.000.200.00-1835.55%
IJR200821C000830002020-06-22 11:16AM EDT83.000.100.000.200.00-256938.57%
IJR200821C000840002020-07-10 11:48AM EDT84.000.050.000.850.00-203050.15%
IJR200821C000850002020-07-09 8:07PM EDT85.000.050.000.100.00-22838.48%
IJR200821C000860002020-07-09 8:07PM EDT86.000.360.000.150.00-21644.34%
IJR200821C000870002020-07-21 1:05PM EDT87.000.150.000.100.00-12643.56%
IJR200821C000890002020-07-09 8:07PM EDT89.001.400.000.100.00-1048.24%
IJR200821C000900002020-07-08 2:37PM EDT90.000.150.000.100.00-27750.59%
IJR200821C000910002020-07-09 8:07PM EDT91.000.050.000.100.00-5552.93%
IJR200821C000920002020-06-25 10:40AM EDT92.000.050.000.250.00-1057.23%
IJR200821C000940002020-07-09 8:07PM EDT94.000.300.000.100.00-3053.52%
Putsfür21. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IJR200821P000300002020-07-09 8:07PM EDT30.000.060.000.100.00-5232180.47%
IJR200821P000350002020-07-09 8:07PM EDT35.000.150.000.100.00-15151.56%
IJR200821P000400002020-07-06 9:30AM EDT40.000.070.000.000.00-17350.00%
IJR200821P000450002020-07-31 1:43PM EDT45.000.030.000.100.00-5007,542103.91%
IJR200821P000500002020-07-31 12:36PM EDT50.000.020.000.100.00-117483.59%
IJR200821P000550002020-08-04 10:12AM EDT55.000.120.000.100.00-107,77965.23%
IJR200821P000600002020-08-03 2:49PM EDT60.000.120.000.500.00-11928264.65%
IJR200821P000650002020-08-04 3:05PM EDT65.000.200.050.200.00-138441.60%
IJR200821P000700002020-08-06 2:41PM EDT70.000.520.400.55-0.08-13.33%410330.76%
IJR200821P000710002020-08-06 2:41PM EDT71.000.640.600.75-1.31-67.18%2229.69%
IJR200821P000720002020-06-16 9:37AM EDT72.004.904.204.500.00-2285.06%
IJR200821P000730002020-07-09 8:07PM EDT73.002.000.000.000.00--31.56%
IJR200821P000740002020-08-05 9:42AM EDT74.002.001.551.700.00-11325.32%
IJR200821P000750002020-07-31 10:39AM EDT75.005.002.002.250.00-189424.66%
IJR200821P000760002020-07-21 1:57PM EDT76.005.932.752.900.00-11223.98%
IJR200821P000770002020-07-09 8:07PM EDT77.006.706.406.800.00-101476.17%
IJR200821P000780002020-08-03 9:30AM EDT78.007.004.404.600.00-2726.22%
IJR200821P000800002020-07-09 8:07PM EDT80.007.300.000.000.00-12480.00%
IJR200821P000810002020-07-30 12:34PM EDT81.009.507.207.600.00-3037.11%
IJR200821P000820002020-07-28 3:50PM EDT82.0011.508.108.500.00-62036.82%
IJR200821P000840002020-07-09 8:07PM EDT84.0022.8013.0013.400.00-1021104.79%
IJR200821P000850002020-07-16 9:42AM EDT85.0015.8011.0011.600.00-1949.90%
IJR200821P000860002020-07-09 8:07PM EDT86.005.9012.7013.300.00--365.92%
IJR200821P000880002020-07-09 8:07PM EDT88.0030.2014.7015.300.00--172.36%
IJR200821P000910002020-07-09 8:07PM EDT91.0016.8019.9020.400.00-32131.71%
IJR200821P000980002020-07-09 8:07PM EDT98.0030.600.000.000.00-200.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen