Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.349,89 +285,95 (+0,48%) CMC Crypto 200
1.383,08 +45,33 (+3,39%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
iShares S&P Small-Cap 600 Value ETF (IJS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IJS240816C00085000 | 2024-03-20 2:48PM EDT | 85.00 | 16.70 | 11.80 | 14.90 | 0.00 | - | 1 | 0 | 56.69% |
| IJS240816C00088000 | 2024-05-17 2:47PM EDT | 88.00 | 14.01 | 7.90 | 9.60 | 0.00 | - | 2 | 2 | 30.16% |
| IJS240816C00090000 | 2024-05-10 11:35AM EDT | 90.00 | 11.46 | 8.40 | 10.10 | 0.00 | - | 1 | 1 | 44.48% |
| IJS240816C00095000 | 2024-05-08 1:22PM EDT | 95.00 | 7.48 | 4.40 | 6.10 | 0.00 | - | 1 | 0 | 36.23% |
| IJS240816C00097000 | 2024-06-17 11:41AM EDT | 97.00 | 3.20 | 2.00 | 3.20 | 0.00 | - | 2 | 2 | 23.55% |
| IJS240816C00098000 | 2024-01-31 4:40PM EDT | 98.00 | 8.40 | 6.40 | 9.60 | 0.00 | - | - | 1 | 57.52% |
| IJS240816C00099000 | 2024-02-13 1:20PM EDT | 99.00 | 5.80 | 3.50 | 6.90 | 0.00 | - | 4 | 8 | 53.04% |
| IJS240816C00100000 | 2024-04-16 11:03AM EDT | 100.00 | 1.05 | 4.20 | 6.30 | 0.00 | - | 4 | 8 | 51.70% |
| IJS240816C00102000 | 2024-06-12 3:01PM EDT | 102.00 | 1.40 | 0.70 | 1.40 | 0.00 | - | 6 | 5 | 22.79% |
| IJS240816C00103000 | 2024-06-12 3:01PM EDT | 103.00 | 1.13 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 23.83% |
| IJS240816C00104000 | 2024-05-08 11:03AM EDT | 104.00 | 2.11 | 0.00 | 1.65 | 0.00 | - | 1 | 11 | 28.44% |
| IJS240816C00105000 | 2024-06-05 1:57PM EDT | 105.00 | 1.10 | 0.25 | 0.80 | 0.00 | - | 10 | 49 | 22.68% |
| IJS240816C00106000 | 2024-05-13 10:07AM EDT | 106.00 | 2.29 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 29.81% |
| IJS240816C00110000 | 2024-05-20 12:57PM EDT | 110.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 4 | 6 | 26.76% |
| IJS240816C00115000 | 2024-02-23 10:42AM EDT | 115.00 | 1.14 | 0.10 | 1.55 | 0.00 | - | 5 | 15 | 44.53% |
| IJS240816C00150000 | 2024-02-23 10:30AM EDT | 150.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 73.29% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IJS240816P00080000 | 2024-04-17 11:35AM EDT | 80.00 | 0.85 | 0.00 | 2.10 | 0.00 | - | 10 | 11 | 53.88% |
| IJS240816P00090000 | 2024-04-15 11:18AM EDT | 90.00 | 2.25 | 0.30 | 1.10 | 0.00 | - | - | 1 | 22.00% |
| IJS240816P00094000 | 2024-06-14 10:24AM EDT | 94.00 | 2.06 | 1.30 | 2.30 | 0.00 | - | - | 1 | 21.20% |
| IJS240816P00096000 | 2024-05-29 11:09AM EDT | 96.00 | 2.25 | 2.05 | 3.60 | 0.00 | - | - | 1 | 23.61% |
| IJS240816P00097000 | 2024-06-05 9:34AM EDT | 97.00 | 2.25 | 2.15 | 3.40 | 0.00 | - | 28 | 8 | 18.81% |
| IJS240816P00098000 | 2024-05-22 2:30PM EDT | 98.00 | 2.02 | 2.80 | 4.30 | 0.00 | - | - | 1 | 20.85% |
| IJS240816P00100000 | 2024-05-23 11:41AM EDT | 100.00 | 3.10 | 3.90 | 5.90 | 0.00 | - | - | 30 | 22.90% |
