Deutsche Märkte geschlossen
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.430,70 -45,74 (-0,07%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240520C00160000 | 2024-05-14 2:35PM EDT | 160.00 | 46.82 | 47.94 | 48.09 | +46.82 | - | - | 2 | 123.44% |
| IWM240520C00185000 | 2024-05-17 11:03AM EDT | 185.00 | 23.28 | 22.95 | 23.13 | +23.28 | - | 12 | 25 | 71.88% |
| IWM240520C00186000 | 2024-05-14 2:35PM EDT | 186.00 | 20.86 | 21.95 | 22.13 | +20.86 | - | - | 17 | 69.14% |
| IWM240520C00187000 | 2024-05-16 1:56PM EDT | 187.00 | 21.37 | 20.95 | 21.13 | +21.37 | - | - | 12 | 66.02% |
| IWM240520C00188000 | 2024-05-17 2:45PM EDT | 188.00 | 19.67 | 19.97 | 20.08 | +19.67 | - | 1 | 12 | 25.00% |
| IWM240520C00189000 | 2024-05-16 2:15PM EDT | 189.00 | 19.09 | 18.97 | 19.08 | +19.09 | - | - | 74 | 25.00% |
| IWM240520C00190000 | 2024-05-16 1:08PM EDT | 190.00 | 18.62 | 17.97 | 18.10 | +18.62 | - | - | 58 | 50.78% |
| IWM240520C00191000 | 2024-05-16 1:12PM EDT | 191.00 | 17.66 | 16.97 | 17.11 | +17.66 | - | - | 41 | 50.78% |
| IWM240520C00192000 | 2024-05-16 12:10PM EDT | 192.00 | 16.64 | 15.97 | 16.11 | +16.64 | - | - | 6 | 48.05% |
| IWM240520C00193000 | 2024-05-15 12:01PM EDT | 193.00 | 15.79 | 14.97 | 15.11 | +15.79 | - | - | 17 | 45.31% |
| IWM240520C00194000 | 2024-05-16 3:39PM EDT | 194.00 | 14.34 | 13.97 | 14.09 | +14.34 | - | - | 5 | 37.50% |
| IWM240520C00195000 | 2024-05-17 10:15AM EDT | 195.00 | 13.01 | 12.97 | 13.09 | +13.01 | - | 1 | 18 | 35.16% |
| IWM240520C00196000 | 2024-05-17 11:51AM EDT | 196.00 | 12.16 | 11.97 | 12.11 | +0.17 | +1.42% | 9 | 2 | 37.11% |
| IWM240520C00197000 | 2024-05-17 12:28PM EDT | 197.00 | 11.10 | 10.98 | 11.11 | -0.01 | -0.09% | 24 | 14 | 34.38% |
| IWM240520C00198000 | 2024-05-15 9:30AM EDT | 198.00 | 11.67 | 9.98 | 10.09 | +11.67 | - | - | 150 | 27.34% |
| IWM240520C00199000 | 2024-05-17 2:35PM EDT | 199.00 | 8.71 | 8.98 | 9.10 | -0.89 | -9.27% | 21 | 104 | 27.34% |
| IWM240520C00200000 | 2024-05-17 3:25PM EDT | 200.00 | 7.93 | 7.98 | 8.10 | -0.58 | -6.82% | 42 | 185 | 24.61% |
| IWM240520C00201000 | 2024-05-17 4:11PM EDT | 201.00 | 7.04 | 6.98 | 7.10 | -0.41 | -5.50% | 126 | 281 | 21.88% |
| IWM240520C00202000 | 2024-05-17 3:14PM EDT | 202.00 | 5.90 | 5.99 | 6.10 | -0.33 | -5.30% | 109 | 291 | 19.14% |
| IWM240520C00203000 | 2024-05-17 3:58PM EDT | 203.00 | 5.02 | 4.99 | 5.11 | -0.71 | -12.39% | 65 | 149 | 17.58% |
| IWM240520C00204000 | 2024-05-17 3:46PM EDT | 204.00 | 3.76 | 4.00 | 4.13 | -0.47 | -11.11% | 183 | 505 | 16.11% |
| IWM240520C00205000 | 2024-05-17 3:54PM EDT | 205.00 | 3.02 | 3.02 | 3.15 | -0.64 | -17.49% | 41 | 5,343 | 13.87% |
| IWM240520C00206000 | 2024-05-17 4:14PM EDT | 206.00 | 2.15 | 2.10 | 2.19 | -0.30 | -12.24% | 272 | 707 | 11.72% |
| IWM240520C00207000 | 2024-05-17 4:13PM EDT | 207.00 | 1.32 | 1.29 | 1.36 | -0.28 | -17.50% | 2,931 | 651 | 11.23% |
| IWM240520C00208000 | 2024-05-17 4:14PM EDT | 208.00 | 0.70 | 0.68 | 0.71 | -0.33 | -32.04% | 7,023 | 863 | 10.89% |
| IWM240520C00209000 | 2024-05-17 4:13PM EDT | 209.00 | 0.28 | 0.30 | 0.31 | -0.34 | -54.84% | 9,069 | 651 | 10.91% |
| IWM240520C00210000 | 2024-05-17 4:13PM EDT | 210.00 | 0.12 | 0.11 | 0.12 | -0.21 | -63.64% | 5,803 | 1,207 | 11.28% |
| IWM240520C00211000 | 2024-05-17 4:14PM EDT | 211.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 2,838 | 560 | 12.70% |
| IWM240520C00212000 | 2024-05-17 4:14PM EDT | 212.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 373 | 496 | 14.65% |
| IWM240520C00213000 | 2024-05-17 4:09PM EDT | 213.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 110 | 504 | 16.80% |
| IWM240520C00214000 | 2024-05-17 3:52PM EDT | 214.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 91 | 498 | 18.36% |
| IWM240520C00215000 | 2024-05-17 3:59PM EDT | 215.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 224 | 1,028 | 20.70% |
| IWM240520C00220000 | 2024-05-17 4:07PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,121 | 30.47% |
| IWM240520C00230000 | 2024-05-17 3:52PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 10 | 50.78% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240520P00170000 | 2024-05-08 1:25PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 100 | 90.63% |
| IWM240520P00180000 | 2024-05-10 3:59PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 67.19% |
| IWM240520P00185000 | 2024-05-10 3:40PM EDT | 185.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 93 | 87 | 56.25% |
| IWM240520P00186000 | 2024-05-13 4:01PM EDT | 186.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 53.13% |
| IWM240520P00187000 | 2024-05-10 12:51PM EDT | 187.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 22 | 50.00% |
| IWM240520P00188000 | 2024-05-08 10:20AM EDT | 188.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 22 | 51.56% |
| IWM240520P00189000 | 2024-05-17 10:10AM EDT | 189.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 29 | 50.00% |
| IWM240520P00190000 | 2024-05-17 2:47PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 119 | 46.88% |
| IWM240520P00191000 | 2024-05-15 11:07AM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 44.53% |
| IWM240520P00192000 | 2024-05-16 2:40PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 81 | 42.19% |
| IWM240520P00193000 | 2024-05-16 2:40PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 184 | 39.84% |
| IWM240520P00194000 | 2024-05-17 3:58PM EDT | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 287 | 37.50% |
| IWM240520P00195000 | 2024-05-17 11:32AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 640 | 35.16% |
| IWM240520P00196000 | 2024-05-17 4:06PM EDT | 196.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 281 | 32.42% |
| IWM240520P00197000 | 2024-05-17 4:06PM EDT | 197.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 423 | 273 | 29.69% |
| IWM240520P00198000 | 2024-05-17 4:09PM EDT | 198.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,804 | 688 | 30.08% |
| IWM240520P00199000 | 2024-05-17 3:57PM EDT | 199.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 711 | 426 | 27.34% |
| IWM240520P00200000 | 2024-05-17 4:08PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 323 | 1,563 | 24.61% |
| IWM240520P00201000 | 2024-05-17 4:08PM EDT | 201.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 487 | 345 | 21.88% |
| IWM240520P00202000 | 2024-05-17 4:10PM EDT | 202.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 330 | 2,813 | 19.14% |
| IWM240520P00203000 | 2024-05-17 4:14PM EDT | 203.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2,376 | 706 | 17.58% |
| IWM240520P00204000 | 2024-05-17 4:06PM EDT | 204.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 6,387 | 5,266 | 14.65% |
| IWM240520P00205000 | 2024-05-17 4:14PM EDT | 205.00 | 0.04 | 0.04 | 0.05 | -0.13 | -76.47% | 10,245 | 996 | 12.89% |
| IWM240520P00206000 | 2024-05-17 4:13PM EDT | 206.00 | 0.11 | 0.10 | 0.12 | -0.25 | -69.44% | 3,431 | 665 | 12.01% |
| IWM240520P00207000 | 2024-05-17 4:14PM EDT | 207.00 | 0.28 | 0.28 | 0.30 | -0.36 | -56.25% | 6,216 | 1,041 | 11.65% |
| IWM240520P00208000 | 2024-05-17 4:14PM EDT | 208.00 | 0.64 | 0.64 | 0.67 | -0.41 | -39.05% | 6,424 | 1,187 | 11.55% |
| IWM240520P00209000 | 2024-05-17 4:13PM EDT | 209.00 | 1.25 | 1.22 | 1.30 | +1.25 | -28.03% | 1,099 | 769 | 12.21% |
| IWM240520P00210000 | 2024-05-17 4:12PM EDT | 210.00 | 2.09 | 2.03 | 2.13 | -0.16 | -7.11% | 76 | 198 | 13.67% |
| IWM240520P00211000 | 2024-05-17 3:53PM EDT | 211.00 | 3.08 | 2.95 | 3.07 | +0.03 | +0.98% | 145 | 41 | 16.11% |
| IWM240520P00212000 | 2024-05-17 4:14PM EDT | 212.00 | 3.98 | 3.94 | 4.08 | +3.98 | - | 22 | 51 | 20.22% |
| IWM240520P00213000 | 2024-05-17 12:53PM EDT | 213.00 | 4.89 | 4.94 | 5.06 | +0.10 | +2.09% | 4 | 88 | 23.05% |
| IWM240520P00214000 | 2024-05-17 9:37AM EDT | 214.00 | 6.36 | 5.94 | 6.06 | +6.36 | - | 1 | 3 | 26.42% |
| IWM240520P00215000 | 2024-05-17 3:59PM EDT | 215.00 | 6.86 | 6.92 | 7.06 | +6.86 | - | 12 | 2 | 29.69% |
| IWM240520P00220000 | 2024-05-17 4:14PM EDT | 220.00 | 11.99 | 11.97 | 12.02 | +11.99 | +7.27% | 306 | 0 | 42.19% |
| IWM240520P00230000 | 2024-05-17 3:59PM EDT | 230.00 | 21.86 | 21.90 | 22.07 | +21.86 | - | 2 | 0 | 64.06% |
| IWM240520P00250000 | 2024-05-16 11:13AM EDT | 250.00 | 41.33 | 41.92 | 42.07 | +41.33 | - | - | 0 | 109.38% |
