Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.839,03 -865,59 (-1,47%) CMC Crypto 200
1.322,43 +27,76 (+2,14%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00170000 | 2024-05-07 11:16AM EDT | 170.00 | 35.92 | 33.75 | 33.88 | 0.00 | - | 14 | 11 | 149.22% |
| IWM240508C00180000 | 2024-05-08 11:19AM EDT | 180.00 | 23.68 | 23.78 | 23.93 | +5.16 | +27.86% | 24 | 1 | 98.44% |
| IWM240508C00185000 | 2024-05-07 2:11PM EDT | 185.00 | 18.54 | 18.66 | 18.81 | -1.90 | -9.30% | 2 | 9 | 0.00% |
| IWM240508C00186000 | 2024-05-02 10:06AM EDT | 186.00 | 17.54 | 17.67 | 17.80 | +6.36 | +56.89% | 2 | 6 | 0.00% |
| IWM240508C00187000 | 2024-05-08 10:29AM EDT | 187.00 | 16.58 | 16.70 | 16.84 | -0.56 | -3.27% | 4 | 19 | 64.06% |
| IWM240508C00188000 | 2024-05-08 12:36PM EDT | 188.00 | 15.03 | 15.76 | 15.88 | -2.41 | -13.82% | 1 | 19 | 73.83% |
| IWM240508C00189000 | 2024-05-08 9:40AM EDT | 189.00 | 14.15 | 14.79 | 14.91 | -0.99 | -6.54% | 12 | 11 | 61.72% |
| IWM240508C00190000 | 2024-05-08 11:43AM EDT | 190.00 | 13.58 | 13.76 | 13.88 | -1.86 | -12.05% | 3 | 19 | 65.63% |
| IWM240508C00191000 | 2024-05-07 2:39PM EDT | 191.00 | 14.13 | 12.70 | 12.84 | 0.00 | - | 1 | 32 | 50.00% |
| IWM240508C00192000 | 2024-05-08 10:29AM EDT | 192.00 | 11.58 | 11.70 | 11.84 | +0.40 | +3.58% | 1 | 27 | 46.09% |
| IWM240508C00193000 | 2024-05-08 11:39AM EDT | 193.00 | 10.71 | 10.72 | 10.90 | -1.05 | -8.93% | 18 | 13 | 55.86% |
| IWM240508C00194000 | 2024-05-08 10:30AM EDT | 194.00 | 9.67 | 9.70 | 9.84 | -2.25 | -18.88% | 2 | 10 | 39.06% |
| IWM240508C00195000 | 2024-05-08 3:47PM EDT | 195.00 | 8.72 | 8.70 | 8.80 | -1.07 | -10.93% | 154 | 80 | 0.00% |
| IWM240508C00196000 | 2024-05-08 3:47PM EDT | 196.00 | 7.73 | 7.72 | 7.83 | -2.11 | -21.44% | 20 | 41 | 12.50% |
| IWM240508C00197000 | 2024-05-08 2:37PM EDT | 197.00 | 6.65 | 6.75 | 6.87 | -1.68 | -20.17% | 36 | 182 | 34.38% |
| IWM240508C00198000 | 2024-05-08 11:52AM EDT | 198.00 | 5.59 | 5.79 | 5.90 | -1.55 | -21.71% | 238 | 283 | 33.40% |
| IWM240508C00199000 | 2024-05-08 3:37PM EDT | 199.00 | 4.73 | 4.70 | 4.80 | -1.25 | -20.90% | 181 | 283 | 0.00% |
| IWM240508C00200000 | 2024-05-08 3:47PM EDT | 200.00 | 3.74 | 3.70 | 3.80 | -1.24 | -24.90% | 519 | 798 | 0.00% |
| IWM240508C00201000 | 2024-05-08 3:36PM EDT | 201.00 | 2.75 | 2.72 | 2.83 | -1.03 | -27.25% | 975 | 603 | 6.25% |
| IWM240508C00202000 | 2024-05-08 3:49PM EDT | 202.00 | 1.71 | 1.70 | 1.84 | -1.69 | -49.71% | 925 | 834 | 8.99% |
| IWM240508C00203000 | 2024-05-08 3:49PM EDT | 203.00 | 0.72 | 0.72 | 0.82 | -1.24 | -63.27% | 16,518 | 869 | 0.00% |
| IWM240508C00204000 | 2024-05-08 3:50PM EDT | 204.00 | 0.04 | 0.03 | 0.05 | -1.12 | -96.55% | 23,071 | 3,393 | 2.74% |
| IWM240508C00205000 | 2024-05-08 3:48PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.56 | -98.25% | 12,178 | 3,537 | 6.25% |
| IWM240508C00206000 | 2024-05-08 3:51PM EDT | 206.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 3,408 | 2,563 | 10.16% |
| IWM240508C00207000 | 2024-05-08 3:48PM EDT | 207.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 572 | 839 | 14.06% |
| IWM240508C00208000 | 2024-05-08 3:51PM EDT | 208.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 203 | 795 | 17.97% |
| IWM240508C00209000 | 2024-05-08 3:45PM EDT | 209.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 842 | 21.09% |
| IWM240508C00210000 | 2024-05-08 2:15PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 775 | 25.00% |
| IWM240508C00211000 | 2024-05-08 12:36PM EDT | 211.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 235 | 28.13% |
| IWM240508C00212000 | 2024-05-07 3:17PM EDT | 212.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 63 | 111 | 31.25% |
| IWM240508C00213000 | 2024-05-07 3:06PM EDT | 213.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,217 | 1,176 | 35.16% |
| IWM240508C00214000 | 2024-05-08 2:00PM EDT | 214.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 38.28% |
| IWM240508C00215000 | 2024-05-08 2:46PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 41.41% |
| IWM240508C00220000 | 2024-05-07 3:50PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 158 | 25.00% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00150000 | 2024-04-25 10:39AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 187.50% |
| IWM240508P00160000 | 2024-04-26 1:42PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| IWM240508P00170000 | 2024-05-01 10:38AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 20 | 118.75% |
| IWM240508P00180000 | 2024-05-03 11:46AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 112 | 81.25% |
| IWM240508P00185000 | 2024-05-06 10:38AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 115 | 65.63% |
| IWM240508P00186000 | 2024-05-02 10:03AM EDT | 186.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 62.50% |
| IWM240508P00187000 | 2024-05-02 10:09AM EDT | 187.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 58 | 291 | 50.00% |
| IWM240508P00188000 | 2024-05-07 11:09AM EDT | 188.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 187 | 56.25% |
| IWM240508P00189000 | 2024-05-03 4:02PM EDT | 189.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 144 | 53.13% |
| IWM240508P00190000 | 2024-05-07 1:31PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 50.00% |
| IWM240508P00191000 | 2024-05-07 1:31PM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 613 | 50.00% |
| IWM240508P00192000 | 2024-05-08 9:42AM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 364 | 46.09% |
| IWM240508P00193000 | 2024-05-08 2:00PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 396 | 42.19% |
| IWM240508P00194000 | 2024-05-07 4:03PM EDT | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 469 | 39.06% |
| IWM240508P00195000 | 2024-05-08 3:20PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,079 | 35.16% |
| IWM240508P00196000 | 2024-05-08 2:46PM EDT | 196.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 522 | 12.50% |
| IWM240508P00197000 | 2024-05-08 3:37PM EDT | 197.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 475 | 28.13% |
| IWM240508P00198000 | 2024-05-08 1:01PM EDT | 198.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1,085 | 834 | 24.22% |
| IWM240508P00199000 | 2024-05-08 1:38PM EDT | 199.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,360 | 1,227 | 20.70% |
| IWM240508P00200000 | 2024-05-08 3:11PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,917 | 1,496 | 16.80% |
| IWM240508P00201000 | 2024-05-08 3:35PM EDT | 201.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,593 | 2,081 | 12.89% |
| IWM240508P00202000 | 2024-05-08 3:52PM EDT | 202.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 9,830 | 5,826 | 8.99% |
| IWM240508P00203000 | 2024-05-08 3:52PM EDT | 203.00 | 0.01 | 0.01 | 0.02 | -0.19 | -95.00% | 27,705 | 2,670 | 5.47% |
| IWM240508P00204000 | 2024-05-08 3:51PM EDT | 204.00 | 0.20 | 0.23 | 0.29 | -0.23 | -46.94% | 13,462 | 8,277 | 4.54% |
| IWM240508P00205000 | 2024-05-08 3:47PM EDT | 205.00 | 1.28 | 1.13 | 1.24 | +0.46 | +56.10% | 2,544 | 4,700 | 9.82% |
| IWM240508P00206000 | 2024-05-08 3:47PM EDT | 206.00 | 2.28 | 2.17 | 2.28 | +0.80 | +54.05% | 1,272 | 1,229 | 17.29% |
| IWM240508P00207000 | 2024-05-08 3:30PM EDT | 207.00 | 3.31 | 3.09 | 3.19 | +0.96 | +40.85% | 106 | 204 | 15.63% |
| IWM240508P00208000 | 2024-05-08 2:05PM EDT | 208.00 | 4.68 | 4.17 | 4.28 | +1.48 | +46.25% | 74 | 47 | 27.74% |
| IWM240508P00209000 | 2024-05-08 12:11PM EDT | 209.00 | 5.64 | 5.09 | 5.28 | -0.38 | -6.31% | 19 | 12 | 32.52% |
| IWM240508P00210000 | 2024-05-08 11:37AM EDT | 210.00 | 6.47 | 6.18 | 6.30 | +2.22 | +52.24% | 5 | 1 | 38.67% |
| IWM240508P00211000 | 2024-05-08 9:44AM EDT | 211.00 | 7.85 | 7.17 | 7.28 | +1.39 | +21.52% | 4 | 0 | 41.80% |
| IWM240508P00212000 | 2024-05-08 3:47PM EDT | 212.00 | 8.28 | 8.17 | 8.28 | +1.70 | +25.84% | 4 | 3 | 46.19% |
| IWM240508P00214000 | 2024-05-08 3:47PM EDT | 214.00 | 10.28 | 10.16 | 10.28 | +0.60 | +6.20% | 2 | 0 | 54.69% |
| IWM240508P00215000 | 2024-05-08 12:34PM EDT | 215.00 | 11.76 | 11.18 | 11.30 | +1.97 | +20.12% | 19 | 2 | 54.30% |
