Deutsche Märkte öffnen in 6 Stunden 22 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.797,88 -1.323,94 (-2,28%) CMC Crypto 200
1.298,90 +4,23 (+0,33%) 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:
Strike:160.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00160000 | 2024-04-30 2:50PM EDT | 2024-05-17 | 37.12 | 43.80 | 43.97 | 0.00 | - | 3 | 48 | 67.19% |
| IWM240524C00160000 | 2024-04-26 3:24PM EDT | 2024-05-24 | 39.38 | 43.99 | 44.17 | 0.00 | - | 2 | 2 | 60.69% |
| IWM240531C00160000 | 2024-04-12 3:14PM EDT | 2024-05-31 | 39.33 | 44.11 | 44.29 | 0.00 | - | 1 | 1 | 54.30% |
| IWM240621C00160000 | 2024-04-29 3:56PM EDT | 2024-06-21 | 41.00 | 44.34 | 44.55 | 0.00 | - | 10 | 563 | 44.87% |
| IWM240628C00160000 | 2024-04-29 11:13AM EDT | 2024-06-28 | 41.13 | 44.38 | 44.59 | 0.00 | - | 1 | 43 | 42.21% |
| IWM240719C00160000 | 2024-04-24 3:00PM EDT | 2024-07-19 | 39.29 | 44.88 | 45.09 | 0.00 | - | 1 | 2 | 39.97% |
| IWM240816C00160000 | 2024-05-02 12:25PM EDT | 2024-08-16 | 41.08 | 45.69 | 45.92 | 0.00 | - | 1 | 6 | 38.87% |
| IWM240920C00160000 | 2024-05-06 3:33PM EDT | 2024-09-20 | 47.32 | 46.69 | 46.95 | 0.00 | - | 1 | 337 | 37.85% |
| IWM240930C00160000 | 2024-05-06 10:27AM EDT | 2024-09-30 | 48.19 | 46.76 | 47.05 | 0.00 | - | 2 | 28 | 36.91% |
| IWM241018C00160000 | 2024-03-18 2:54PM EDT | 2024-10-18 | 46.94 | 38.27 | 38.84 | 0.00 | - | 4 | 5 | 0.00% |
| IWM241115C00160000 | 2024-04-29 3:21PM EDT | 2024-11-15 | 44.63 | 47.87 | 48.19 | 0.00 | - | 4 | 3 | 35.75% |
| IWM241220C00160000 | 2024-04-01 1:50PM EDT | 2024-12-20 | 55.08 | 45.26 | 45.84 | 0.00 | - | 1 | 5,241 | 25.62% |
| IWM241231C00160000 | 2024-03-08 11:13AM EDT | 2024-12-31 | 56.48 | 50.86 | 51.60 | 0.00 | - | 1 | 16 | 40.47% |
| IWM250117C00160000 | 2024-05-06 3:34PM EDT | 2025-01-17 | 49.98 | 49.10 | 49.50 | 0.00 | - | 2 | 277 | 34.27% |
| IWM250321C00160000 | 2024-05-08 11:09AM EDT | 2025-03-21 | 51.07 | 50.76 | 51.25 | -2.30 | -4.31% | 1 | 3 | 34.31% |
| IWM250331C00160000 | 2024-05-07 3:44PM EDT | 2025-03-31 | 52.85 | 50.83 | 51.37 | 0.00 | - | 1 | 1 | 34.02% |
| IWM250620C00160000 | 2024-05-08 3:37PM EDT | 2025-06-20 | 53.11 | 52.53 | 53.82 | -2.09 | -3.79% | 1 | 156 | 34.64% |
| IWM251219C00160000 | 2024-05-08 10:24AM EDT | 2025-12-19 | 56.99 | 55.94 | 58.03 | -1.91 | -3.24% | 4 | 1,438 | 34.43% |
| IWM260116C00160000 | 2024-05-06 11:17AM EDT | 2026-01-16 | 57.45 | 56.10 | 58.41 | 0.00 | - | 2 | 29 | 34.12% |
| IWM260618C00160000 | 2024-04-19 12:18PM EDT | 2026-06-18 | 52.00 | 58.19 | 62.44 | 0.00 | - | 1 | 57 | 35.06% |
| IWM261218C00160000 | 2024-04-30 10:20AM EDT | 2026-12-18 | 61.00 | 61.08 | 66.00 | 0.00 | - | 2 | 25 | 35.02% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00160000 | 2024-04-26 1:42PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| IWM240509P00160000 | 2024-04-26 1:42PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IWM240510P00160000 | 2024-05-06 9:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,466 | 87.50% |
| IWM240513P00160000 | 2024-05-01 2:10PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 62.50% |
| IWM240516P00160000 | 2024-05-02 2:21PM EDT | 2024-05-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 50 | 50.00% |
| IWM240517P00160000 | 2024-05-07 10:11AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 5,112 | 51.56% |
| IWM240524P00160000 | 2024-05-07 1:02PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 1,035 | 42.19% |
| IWM240531P00160000 | 2024-05-08 3:11PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 600 | 38.28% |
| IWM240607P00160000 | 2024-05-07 10:17AM EDT | 2024-06-07 | 0.06 | 0.04 | 0.05 | 0.00 | - | 10 | 636 | 34.57% |
| IWM240614P00160000 | 2024-05-07 3:40PM EDT | 2024-06-14 | 0.09 | 0.07 | 0.09 | 0.00 | - | 6 | 9 | 33.69% |
| IWM240621P00160000 | 2024-05-08 12:36PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 4 | 100,508 | 31.84% |
| IWM240628P00160000 | 2024-05-07 12:09PM EDT | 2024-06-28 | 0.15 | 0.13 | 0.15 | 0.00 | - | 53 | 6,266 | 31.01% |
| IWM240719P00160000 | 2024-05-08 3:30PM EDT | 2024-07-19 | 0.25 | 0.25 | 0.26 | -0.02 | -7.41% | 13 | 774 | 28.59% |
| IWM240816P00160000 | 2024-05-08 12:36PM EDT | 2024-08-16 | 0.46 | 0.42 | 0.44 | -0.12 | -20.69% | 39 | 9,057 | 26.71% |
| IWM240920P00160000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 0.68 | 0.66 | 0.69 | 0.00 | - | 6 | 26,568 | 25.22% |
| IWM240930P00160000 | 2024-05-08 10:16AM EDT | 2024-09-30 | 0.79 | 0.73 | 0.77 | +0.07 | +9.72% | 4 | 2,043 | 24.93% |
| IWM241018P00160000 | 2024-05-07 1:13PM EDT | 2024-10-18 | 0.93 | 0.91 | 0.95 | 0.00 | - | 4 | 8,435 | 24.67% |
| IWM241115P00160000 | 2024-05-03 10:02AM EDT | 2024-11-15 | 1.45 | 1.25 | 1.30 | 0.00 | - | 1 | 17,521 | 24.61% |
| IWM241220P00160000 | 2024-05-08 12:52PM EDT | 2024-12-20 | 1.66 | 1.59 | 1.64 | +0.08 | +5.06% | 2 | 83,196 | 24.06% |
| IWM241231P00160000 | 2024-05-06 10:56AM EDT | 2024-12-31 | 1.77 | 1.62 | 1.76 | 0.00 | - | 2 | 68 | 23.96% |
| IWM250117P00160000 | 2024-05-08 4:01PM EDT | 2025-01-17 | 1.83 | 1.80 | 1.87 | +0.04 | +2.23% | 4 | 52,453 | 23.54% |
| IWM250321P00160000 | 2024-05-08 10:31AM EDT | 2025-03-21 | 2.41 | 2.32 | 2.52 | +0.11 | +4.78% | 1 | 22,087 | 23.02% |
| IWM250331P00160000 | 2024-05-07 3:15PM EDT | 2025-03-31 | 2.43 | 2.39 | 2.61 | 0.00 | - | 3 | 11 | 22.92% |
| IWM250620P00160000 | 2024-05-08 3:37PM EDT | 2025-06-20 | 3.22 | 3.18 | 3.40 | +0.12 | +3.87% | 20 | 35,985 | 22.37% |
| IWM251219P00160000 | 2024-05-06 10:34AM EDT | 2025-12-19 | 4.75 | 4.55 | 5.12 | 0.00 | - | 11 | 22,830 | 21.58% |
| IWM260116P00160000 | 2024-05-07 10:52AM EDT | 2026-01-16 | 4.84 | 4.95 | 5.59 | 0.00 | - | 1 | 7,191 | 21.82% |
| IWM260618P00160000 | 2024-05-06 2:34PM EDT | 2026-06-18 | 6.35 | 5.96 | 7.32 | 0.00 | - | 6 | 13,659 | 21.85% |
| IWM261218P00160000 | 2024-05-07 12:07PM EDT | 2026-12-18 | 7.47 | 6.34 | 9.03 | 0.00 | - | 1 | 10,674 | 21.59% |
