Deutsche Märkte geschlossen
Nikkei 225
38.556,87 -298,50 (-0,77%) Dow Jones 30
38.465,52 -387,34 (-1,00%) Bitcoin EUR
62.276,87 -510,18 (-0,81%) CMC Crypto 200
1.449,32 -35,38 (-2,38%) Nasdaq Compositive
16.947,28 -72,60 (-0,43%) S&P 500
5.272,38 -33,66 (-0,63%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:03PM EDT. Markt geöffnet.
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM251219C00085000 | 2024-03-18 9:46AM EDT | 85.00 | 119.87 | 110.45 | 113.80 | 0.00 | - | 2 | 12 | 0.00% |
| IWM251219C00095000 | 2024-02-12 10:56AM EDT | 95.00 | 111.00 | 113.48 | 117.19 | 0.00 | - | 3 | 115 | 60.10% |
| IWM251219C00100000 | 2024-05-28 1:30PM EDT | 100.00 | 110.35 | 106.22 | 107.21 | 0.00 | - | 10 | 40 | 48.52% |
| IWM251219C00110000 | 2024-02-12 11:01AM EDT | 110.00 | 98.08 | 100.15 | 103.59 | 0.00 | - | 1 | 5 | 54.02% |
| IWM251219C00115000 | 2023-12-04 1:23PM EDT | 115.00 | 78.60 | 84.82 | 89.81 | 0.00 | - | 1 | 0 | 33.80% |
| IWM251219C00120000 | 2024-04-22 9:43AM EDT | 120.00 | 80.97 | 92.64 | 96.08 | 0.00 | - | 10 | 23 | 52.91% |
| IWM251219C00125000 | 2024-02-20 4:31PM EDT | 125.00 | 82.38 | 89.53 | 93.17 | 0.00 | - | 5 | 9 | 53.46% |
| IWM251219C00130000 | 2024-04-30 10:16AM EDT | 130.00 | 77.21 | 79.69 | 80.68 | 0.00 | - | 22 | 36 | 40.58% |
| IWM251219C00135000 | 2024-05-14 3:50PM EDT | 135.00 | 80.50 | 75.36 | 76.42 | 0.00 | - | 2 | 83 | 39.43% |
| IWM251219C00140000 | 2024-05-15 9:43AM EDT | 140.00 | 77.86 | 71.09 | 72.11 | 0.00 | - | 10 | 48 | 38.13% |
| IWM251219C00145000 | 2024-05-15 9:43AM EDT | 145.00 | 73.56 | 66.92 | 67.88 | 0.00 | - | 10 | 769 | 36.92% |
| IWM251219C00150000 | 2024-05-28 3:48PM EDT | 150.00 | 66.25 | 62.72 | 63.73 | 0.00 | - | 5 | 2,283 | 35.78% |
| IWM251219C00155000 | 2024-05-21 9:30AM EDT | 155.00 | 64.59 | 58.68 | 59.60 | 0.00 | - | 2 | 229 | 34.61% |
| IWM251219C00160000 | 2024-05-17 1:37PM EDT | 160.00 | 60.96 | 54.69 | 55.61 | 0.00 | - | 1 | 1,437 | 33.57% |
| IWM251219C00165000 | 2024-05-22 11:27AM EDT | 165.00 | 55.66 | 50.84 | 51.74 | 0.00 | - | 1 | 83 | 32.61% |
| IWM251219C00170000 | 2024-05-28 10:42AM EDT | 170.00 | 50.20 | 47.01 | 47.94 | 0.00 | - | 4 | 1,585 | 31.64% |
| IWM251219C00175000 | 2024-05-16 10:21AM EDT | 175.00 | 49.21 | 43.32 | 44.23 | 0.00 | - | 2 | 81 | 30.70% |
| IWM251219C00180000 | 2024-05-28 10:35AM EDT | 180.00 | 42.84 | 39.76 | 40.66 | 0.00 | - | 6 | 3,589 | 29.83% |
| IWM251219C00185000 | 2024-05-28 9:48AM EDT | 185.00 | 40.00 | 36.62 | 37.08 | 0.00 | - | 2 | 12,970 | 28.85% |
| IWM251219C00190000 | 2024-05-28 12:34PM EDT | 190.00 | 36.14 | 32.64 | 34.43 | 0.00 | - | 1 | 145 | 28.75% |
| IWM251219C00195000 | 2024-05-14 2:08PM EDT | 195.00 | 33.78 | 30.04 | 30.65 | 0.00 | - | 2 | 4,791 | 27.34% |
| IWM251219C00199000 | 2024-04-19 3:08PM EDT | 199.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IWM251219C00200000 | 2024-05-22 9:30AM EDT | 200.00 | 30.95 | 27.20 | 27.54 | 0.00 | - | 1 | 9,844 | 26.51% |
| IWM251219C00201000 | 2024-05-15 11:40AM EDT | 201.00 | 31.85 | 26.27 | 27.33 | 0.00 | - | 2 | 2 | 26.75% |
| IWM251219C00202000 | 2024-04-25 10:10AM EDT | 202.00 | 23.16 | 27.20 | 29.29 | 0.00 | - | 1 | 12 | 29.17% |
| IWM251219C00203000 | 2024-05-08 3:07PM EDT | 203.00 | 27.44 | 25.14 | 26.43 | 0.00 | - | 34 | 35 | 26.72% |
| IWM251219C00204000 | 2024-05-22 10:00AM EDT | 204.00 | 29.04 | 24.35 | 25.63 | 0.00 | - | 2 | 545 | 26.34% |
| IWM251219C00205000 | 2024-05-23 2:19PM EDT | 205.00 | 25.00 | 24.25 | 24.85 | 0.00 | - | 1 | 5,451 | 25.98% |
| IWM251219C00206000 | 2024-05-08 1:23PM EDT | 206.00 | 25.78 | 23.50 | 24.51 | 0.00 | - | 67 | 70 | 26.06% |
| IWM251219C00207000 | 2024-05-22 10:00AM EDT | 207.00 | 27.41 | 23.34 | 23.66 | 0.00 | - | 1 | 12 | 25.62% |
| IWM251219C00208000 | 2024-05-29 1:40PM EDT | 208.00 | 23.17 | 22.76 | 23.09 | -4.03 | -14.82% | 4 | 1,190 | 25.46% |
| IWM251219C00209000 | 2024-05-21 9:32AM EDT | 209.00 | 26.40 | 22.28 | 22.57 | 0.00 | - | 38 | 55 | 25.34% |
| IWM251219C00210000 | 2024-05-29 1:36PM EDT | 210.00 | 22.01 | 21.72 | 22.07 | -1.19 | -5.13% | 2 | 5,898 | 25.23% |
| IWM251219C00211000 | 2024-03-27 4:10PM EDT | 211.00 | 28.20 | 20.38 | 21.24 | 0.00 | - | 1 | 1 | 24.79% |
| IWM251219C00212000 | 2024-05-14 3:24PM EDT | 212.00 | 24.34 | 20.75 | 21.05 | 0.00 | - | 1 | 3,480 | 24.98% |
| IWM251219C00213000 | 2024-05-29 10:05AM EDT | 213.00 | 20.69 | 20.25 | 20.55 | -1.97 | -8.69% | 60 | 5 | 24.86% |
| IWM251219C00214000 | 2024-05-06 11:15AM EDT | 214.00 | 22.19 | 19.77 | 20.07 | 0.00 | - | 62 | 30 | 24.75% |
| IWM251219C00215000 | 2024-05-28 2:30PM EDT | 215.00 | 20.68 | 19.32 | 19.55 | 0.00 | - | 20 | 4,833 | 24.59% |
| IWM251219C00216000 | 2024-05-08 1:42PM EDT | 216.00 | 20.72 | 18.84 | 19.10 | 0.00 | - | 2 | 15 | 24.50% |
| IWM251219C00217000 | 2024-05-07 2:59PM EDT | 217.00 | 21.41 | 18.34 | 18.62 | 0.00 | - | 38 | 88 | 24.38% |
| IWM251219C00218000 | 2024-05-06 12:08PM EDT | 218.00 | 20.64 | 17.90 | 18.16 | 0.00 | - | 86 | 202 | 24.27% |
| IWM251219C00219000 | 2024-05-22 2:38PM EDT | 219.00 | 19.80 | 17.44 | 17.72 | 0.00 | - | 3 | 636 | 24.17% |
| IWM251219C00220000 | 2024-05-29 1:26PM EDT | 220.00 | 17.30 | 16.99 | 17.27 | -1.81 | -9.47% | 2 | 9,641 | 24.05% |
| IWM251219C00221000 | 2024-05-03 11:49AM EDT | 221.00 | 17.57 | 16.54 | 16.84 | 0.00 | - | 2 | 324 | 23.95% |
| IWM251219C00222000 | 2024-05-28 9:34AM EDT | 222.00 | 16.51 | 16.07 | 16.41 | -1.68 | -9.24% | 1 | 165 | 23.85% |
| IWM251219C00223000 | 2024-05-28 10:18AM EDT | 223.00 | 17.74 | 15.70 | 15.99 | 0.00 | - | 1 | 272 | 23.74% |
| IWM251219C00224000 | 2024-05-17 1:31PM EDT | 224.00 | 18.99 | 15.28 | 15.56 | 0.00 | - | 2 | 2,792 | 23.62% |
| IWM251219C00225000 | 2024-05-23 12:38PM EDT | 225.00 | 16.79 | 14.88 | 15.15 | 0.00 | - | 13 | 6,693 | 23.52% |
| IWM251219C00230000 | 2024-05-29 9:33AM EDT | 230.00 | 13.10 | 12.90 | 13.22 | -2.12 | -13.93% | 3 | 1,545 | 23.03% |
| IWM251219C00235000 | 2024-05-23 12:06PM EDT | 235.00 | 12.90 | 11.25 | 11.51 | 0.00 | - | 144 | 1,367 | 22.62% |
| IWM251219C00240000 | 2024-05-28 2:58PM EDT | 240.00 | 10.64 | 9.72 | 9.96 | 0.00 | - | 1 | 8,355 | 22.22% |
| IWM251219C00245000 | 2024-05-29 1:45PM EDT | 245.00 | 8.59 | 8.37 | 8.61 | -1.09 | -11.26% | 1 | 6,932 | 21.89% |
| IWM251219C00250000 | 2024-05-29 9:40AM EDT | 250.00 | 7.60 | 7.23 | 7.45 | -1.60 | -17.39% | 1 | 6,682 | 21.64% |
| IWM251219C00255000 | 2024-05-17 3:08PM EDT | 255.00 | 8.37 | 6.23 | 6.44 | 0.00 | - | 392 | 1,324 | 21.42% |
| IWM251219C00260000 | 2024-05-29 1:45PM EDT | 260.00 | 5.49 | 5.36 | 5.56 | -0.80 | -12.72% | 3 | 4,061 | 21.24% |
| IWM251219C00265000 | 2024-05-16 11:20AM EDT | 265.00 | 6.70 | 4.63 | 4.81 | 0.00 | - | 1 | 346 | 21.11% |
| IWM251219C00270000 | 2024-05-24 10:35AM EDT | 270.00 | 4.05 | 3.99 | 4.15 | -0.47 | -10.40% | 78 | 1,630 | 20.98% |
| IWM251219C00275000 | 2024-05-29 1:41PM EDT | 275.00 | 3.50 | 3.44 | 3.59 | +0.29 | +9.03% | 4 | 0 | 20.90% |
| IWM251219C00280000 | 2024-05-29 11:25AM EDT | 280.00 | 3.08 | 2.98 | 3.10 | -0.34 | -9.94% | 189 | 495 | 20.82% |
| IWM251219C00285000 | 2024-05-29 11:25AM EDT | 285.00 | 2.66 | 2.55 | 2.68 | -0.84 | -24.00% | 2 | 321 | 20.76% |
| IWM251219C00290000 | 2024-05-17 1:29PM EDT | 290.00 | 3.24 | 2.20 | 2.33 | 0.00 | - | 2 | 513 | 20.75% |
| IWM251219C00295000 | 2024-05-23 3:26PM EDT | 295.00 | 2.64 | 1.91 | 2.03 | 0.00 | - | 1 | 839 | 20.75% |
| IWM251219C00300000 | 2024-05-29 1:33PM EDT | 300.00 | 1.74 | 1.66 | 1.76 | -0.20 | -10.31% | 106 | 2,579 | 20.73% |
| IWM251219C00305000 | 2024-05-23 1:39PM EDT | 305.00 | 1.72 | 1.46 | 1.55 | 0.00 | - | 1 | 379 | 20.79% |
| IWM251219C00310000 | 2024-05-29 2:33PM EDT | 310.00 | 1.30 | 1.27 | 1.36 | -0.23 | -15.03% | 2 | 1,268 | 20.83% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM251219P00085000 | 2024-05-28 1:02PM EDT | 85.00 | 0.47 | 0.48 | 0.53 | 0.00 | - | 2 | 11,581 | 35.30% |
| IWM251219P00086000 | 2024-04-25 9:40AM EDT | 86.00 | 0.62 | 0.44 | 0.53 | 0.00 | - | 1 | 413 | 34.86% |
| IWM251219P00087000 | 2024-05-08 11:42AM EDT | 87.00 | 0.55 | 0.52 | 0.57 | 0.00 | - | 1 | 1,940 | 34.84% |
| IWM251219P00088000 | 2024-01-26 1:28PM EDT | 88.00 | 0.85 | 0.50 | 1.11 | 0.00 | - | 1,780 | 1,941 | 38.77% |
| IWM251219P00089000 | 2024-05-08 1:12PM EDT | 89.00 | 0.59 | 0.56 | 0.61 | 0.00 | - | 161 | 2,546 | 34.38% |
| IWM251219P00090000 | 2024-05-10 11:54AM EDT | 90.00 | 0.58 | 0.58 | 0.63 | 0.00 | - | 5 | 9,685 | 34.13% |
| IWM251219P00095000 | 2024-05-29 1:26PM EDT | 95.00 | 0.71 | 0.69 | 0.74 | +0.03 | +4.41% | 2 | 8,047 | 32.98% |
| IWM251219P00100000 | 2024-05-28 11:08AM EDT | 100.00 | 0.78 | 0.82 | 0.87 | 0.00 | - | 8 | 6,610 | 31.91% |
| IWM251219P00105000 | 2024-05-13 4:03PM EDT | 105.00 | 0.89 | 0.97 | 1.02 | 0.00 | - | 135 | 10,137 | 30.88% |
| IWM251219P00110000 | 2024-04-24 3:47PM EDT | 110.00 | 1.22 | 1.01 | 1.12 | 0.00 | - | 1 | 5,298 | 29.51% |
| IWM251219P00115000 | 2024-05-29 1:26PM EDT | 115.00 | 1.33 | 1.31 | 1.36 | +0.03 | +2.31% | 4 | 3,667 | 28.80% |
| IWM251219P00120000 | 2024-05-29 11:34AM EDT | 120.00 | 1.53 | 1.51 | 1.57 | +0.14 | +10.07% | 336 | 16,614 | 27.82% |
| IWM251219P00125000 | 2024-05-28 2:35PM EDT | 125.00 | 1.66 | 1.74 | 1.82 | 0.00 | - | 3,001 | 9,773 | 26.92% |
| IWM251219P00130000 | 2024-05-15 3:55PM EDT | 130.00 | 1.76 | 2.02 | 2.09 | 0.00 | - | 4 | 3,758 | 25.99% |
| IWM251219P00135000 | 2024-05-29 1:26PM EDT | 135.00 | 2.34 | 2.33 | 2.34 | +0.20 | +9.35% | 2 | 19,681 | 24.92% |
| IWM251219P00140000 | 2024-05-29 11:15AM EDT | 140.00 | 2.74 | 2.69 | 2.77 | +0.26 | +10.48% | 2,494 | 54,553 | 24.26% |
| IWM251219P00145000 | 2024-05-22 1:06PM EDT | 145.00 | 2.70 | 3.10 | 3.18 | 0.00 | - | 1 | 18,901 | 23.41% |
| IWM251219P00150000 | 2024-05-28 11:26AM EDT | 150.00 | 3.24 | 3.60 | 3.69 | 0.00 | - | 1 | 53,922 | 22.68% |
| IWM251219P00155000 | 2024-05-24 1:42PM EDT | 155.00 | 3.89 | 4.15 | 4.26 | 0.00 | - | 1 | 17,661 | 21.93% |
| IWM251219P00160000 | 2024-05-28 11:27AM EDT | 160.00 | 4.33 | 4.83 | 4.94 | 0.00 | - | 381 | 22,628 | 21.24% |
| IWM251219P00165000 | 2024-05-28 3:57PM EDT | 165.00 | 5.18 | 5.58 | 5.73 | 0.00 | - | 20 | 28,407 | 20.59% |
| IWM251219P00170000 | 2024-05-24 1:51PM EDT | 170.00 | 6.50 | 6.44 | 6.54 | +0.57 | +9.61% | 1,000 | 22,809 | 19.82% |
| IWM251219P00175000 | 2024-05-28 11:56AM EDT | 175.00 | 6.67 | 7.45 | 7.61 | 0.00 | - | 1 | 30,406 | 19.25% |
| IWM251219P00180000 | 2024-05-24 10:42AM EDT | 180.00 | 7.97 | 8.58 | 8.69 | 0.00 | - | 107 | 39,232 | 18.53% |
| IWM251219P00185000 | 2024-05-29 12:44PM EDT | 185.00 | 9.85 | 9.88 | 10.07 | +0.72 | +7.89% | 3 | 20,231 | 17.99% |
| IWM251219P00190000 | 2024-05-29 12:43PM EDT | 190.00 | 11.28 | 11.32 | 11.53 | +0.93 | +8.99% | 2 | 26,866 | 17.34% |
| IWM251219P00195000 | 2024-05-20 1:07PM EDT | 195.00 | 11.16 | 12.94 | 13.18 | 0.00 | - | 2,002 | 21,197 | 16.71% |
| IWM251219P00199000 | 2024-05-06 3:00PM EDT | 199.00 | 14.53 | 14.40 | 14.63 | 0.00 | - | 2 | 754 | 16.19% |
| IWM251219P00200000 | 2024-05-24 2:27PM EDT | 200.00 | 13.76 | 14.76 | 15.01 | 0.00 | - | 4 | 25,899 | 16.05% |
| IWM251219P00201000 | 2024-05-14 10:11AM EDT | 201.00 | 14.10 | 15.15 | 15.40 | 0.00 | - | 3,100 | 3,434 | 15.92% |
| IWM251219P00202000 | 2024-05-29 12:15PM EDT | 202.00 | 15.56 | 15.55 | 15.83 | -2.51 | -13.89% | 2 | 149 | 15.82% |
| IWM251219P00203000 | 2024-04-24 10:57AM EDT | 203.00 | 18.87 | 14.42 | 14.97 | 0.00 | - | 10 | 11 | 14.42% |
| IWM251219P00204000 | 2024-05-06 2:19PM EDT | 204.00 | 16.42 | 16.39 | 16.64 | 0.00 | - | - | 130 | 15.53% |
| IWM251219P00205000 | 2024-05-24 3:28PM EDT | 205.00 | 15.67 | 16.81 | 17.07 | 0.00 | - | 1 | 4,925 | 15.40% |
| IWM251219P00206000 | 2024-05-22 11:38AM EDT | 206.00 | 15.36 | 17.23 | 17.53 | 0.00 | - | 1 | 68 | 15.29% |
| IWM251219P00207000 | 2024-05-09 2:56PM EDT | 207.00 | 17.24 | 17.67 | 17.96 | 0.00 | - | 1 | 1,130 | 15.14% |
| IWM251219P00208000 | 2024-05-20 1:43PM EDT | 208.00 | 15.82 | 18.12 | 18.41 | 0.00 | - | 7 | 1,157 | 15.00% |
| IWM251219P00209000 | 2024-05-15 3:19PM EDT | 209.00 | 16.50 | 18.60 | 18.88 | 0.00 | - | 3 | 290 | 14.86% |
| IWM251219P00210000 | 2024-05-15 11:10AM EDT | 210.00 | 16.88 | 19.04 | 19.39 | 0.00 | - | 2 | 3,976 | 14.76% |
| IWM251219P00211000 | 2024-05-29 10:00AM EDT | 211.00 | 19.35 | 19.52 | 19.84 | +1.46 | +8.16% | 2 | 16 | 14.59% |
| IWM251219P00212000 | 2024-05-22 10:26AM EDT | 212.00 | 17.82 | 20.03 | 20.34 | 0.00 | - | 1 | 3,535 | 14.46% |
| IWM251219P00213000 | 2024-05-20 2:04PM EDT | 213.00 | 18.00 | 20.49 | 20.86 | 0.00 | - | 2 | 1,045 | 14.33% |
| IWM251219P00214000 | 2024-05-09 2:56PM EDT | 214.00 | 20.51 | 20.96 | 21.29 | 0.00 | - | 10 | 18 | 14.10% |
| IWM251219P00215000 | 2024-05-24 2:01PM EDT | 215.00 | 20.12 | 21.57 | 21.92 | 0.00 | - | 1 | 5,223 | 14.07% |
| IWM251219P00216000 | 2024-01-09 12:41PM EDT | 216.00 | 27.80 | 24.94 | 28.70 | 0.00 | - | 2 | 9 | 20.26% |
| IWM251219P00217000 | 2024-04-29 2:32PM EDT | 217.00 | 24.80 | 22.63 | 22.95 | 0.00 | - | 2 | 2 | 13.73% |
| IWM251219P00218000 | 2023-12-18 3:27PM EDT | 218.00 | 28.34 | 29.91 | 32.98 | 0.00 | - | - | 11 | 23.24% |
| IWM251219P00219000 | 2023-12-21 2:06PM EDT | 219.00 | 28.43 | 29.32 | 32.03 | 0.00 | - | - | 68 | 21.62% |
| IWM251219P00220000 | 2024-05-16 3:17PM EDT | 220.00 | 21.70 | 24.31 | 24.65 | 0.00 | - | 1 | 80 | 13.28% |
| IWM251219P00221000 | 2023-12-21 11:14AM EDT | 221.00 | 29.11 | 30.59 | 33.42 | 0.00 | - | - | 44 | 21.67% |
| IWM251219P00225000 | 2024-05-06 12:15PM EDT | 225.00 | 27.13 | 26.95 | 28.13 | 0.00 | - | 2 | 811 | 12.99% |
| IWM251219P00230000 | 2024-05-22 1:12PM EDT | 230.00 | 27.24 | 30.32 | 31.45 | 0.00 | - | 4,000 | 4,016 | 12.16% |
| IWM251219P00235000 | 2024-05-29 1:24PM EDT | 235.00 | 34.56 | 34.19 | 35.11 | +2.61 | +8.17% | 100 | 632 | 11.32% |
| IWM251219P00240000 | 2024-05-15 11:40AM EDT | 240.00 | 33.92 | 37.99 | 39.83 | 0.00 | - | 2 | 141 | 11.84% |
| IWM251219P00245000 | 2024-05-06 11:09AM EDT | 245.00 | 42.02 | 42.55 | 44.41 | 0.00 | - | 286 | 143 | 11.98% |
| IWM251219P00250000 | 2024-05-20 9:54AM EDT | 250.00 | 42.10 | 47.22 | 49.13 | 0.00 | - | 1 | 1 | 12.23% |
| IWM251219P00260000 | 2024-04-29 2:14PM EDT | 260.00 | 59.79 | 57.00 | 59.01 | 0.00 | - | - | 0 | 13.54% |
| IWM251219P00270000 | 2024-03-05 12:11PM EDT | 270.00 | 65.70 | 61.50 | 66.50 | 0.00 | - | 20 | 0 | 0.00% |
| IWM251219P00295000 | 2023-10-27 11:57AM EDT | 295.00 | 131.55 | 113.00 | 118.00 | 0.00 | - | 2 | 0 | 50.31% |
