Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.962,65 +78,39 (+0,20%) Gold
2.324,80 +0,60 (+0,03%) EUR/USD
1,0760 +0,0001 (+0,01%) Bitcoin EUR
57.935,76 -1.351,29 (-2,28%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:56AM EDT. Markt geöffnet.
Strike:170.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00170000 | 2024-05-07 11:16AM EDT | 2024-05-08 | 35.92 | 33.61 | 33.72 | 0.00 | - | 14 | 11 | 159.38% |
| IWM240510C00170000 | 2024-05-03 10:12AM EDT | 2024-05-10 | 32.53 | 33.73 | 33.82 | 0.00 | - | 3 | 22 | 104.69% |
| IWM240516C00170000 | 2024-05-03 10:20AM EDT | 2024-05-16 | 32.20 | 33.86 | 34.00 | 0.00 | - | 4 | 4 | 67.14% |
| IWM240517C00170000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 34.65 | 33.90 | 34.02 | 0.00 | - | 3 | 546 | 64.75% |
| IWM240524C00170000 | 2024-04-26 10:22AM EDT | 2024-05-24 | 29.19 | 34.13 | 34.26 | 0.00 | - | 1 | 80 | 54.88% |
| IWM240531C00170000 | 2024-05-03 10:18AM EDT | 2024-05-31 | 33.23 | 34.25 | 34.40 | 0.00 | - | 18 | 20 | 49.39% |
| IWM240607C00170000 | 2024-05-06 2:47PM EDT | 2024-06-07 | 35.29 | 34.49 | 34.62 | 0.00 | - | 2 | 6 | 46.09% |
| IWM240621C00170000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 35.38 | 34.54 | 34.75 | 0.00 | - | 2 | 10,835 | 39.45% |
| IWM240628C00170000 | 2024-04-19 4:05PM EDT | 2024-06-28 | 25.76 | 34.61 | 34.80 | 0.00 | - | 2 | 107 | 37.11% |
| IWM240719C00170000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 31.10 | 35.23 | 35.45 | 0.00 | - | 2 | 18 | 35.40% |
| IWM240816C00170000 | 2024-05-02 12:32PM EDT | 2024-08-16 | 31.11 | 36.19 | 36.42 | 0.00 | - | 7 | 26 | 34.47% |
| IWM240920C00170000 | 2024-05-06 9:37AM EDT | 2024-09-20 | 37.54 | 37.37 | 37.63 | 0.00 | - | 5 | 9,197 | 33.84% |
| IWM240930C00170000 | 2024-03-26 12:48PM EDT | 2024-09-30 | 41.50 | 31.12 | 31.68 | 0.00 | - | 1 | 29 | 0.00% |
| IWM241018C00170000 | 2024-05-07 10:16AM EDT | 2024-10-18 | 39.78 | 37.85 | 38.13 | 0.00 | - | 1 | 10 | 32.27% |
| IWM241115C00170000 | 2024-05-06 3:38PM EDT | 2024-11-15 | 39.68 | 38.94 | 39.29 | 0.00 | - | 548 | 590 | 32.80% |
| IWM241220C00170000 | 2024-05-07 1:54PM EDT | 2024-12-20 | 41.85 | 39.98 | 40.31 | 0.00 | - | 1 | 6,676 | 32.45% |
| IWM241231C00170000 | 2024-04-03 10:52AM EDT | 2024-12-31 | 44.00 | 38.64 | 39.26 | 0.00 | - | 1 | 1 | 29.39% |
| IWM250117C00170000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 41.28 | 40.46 | 40.85 | 0.00 | - | 10 | 796 | 31.73% |
| IWM250321C00170000 | 2024-04-18 11:11AM EDT | 2025-03-21 | 36.87 | 42.35 | 42.87 | 0.00 | - | 3 | 8 | 32.03% |
| IWM250331C00170000 | 2024-04-10 12:14PM EDT | 2025-03-31 | 41.88 | 42.48 | 43.00 | 0.00 | - | 2 | 0 | 31.76% |
| IWM250620C00170000 | 2024-05-08 10:50AM EDT | 2025-06-20 | 45.53 | 44.74 | 45.30 | -1.03 | -2.21% | 1 | 1,642 | 31.92% |
| IWM251219C00170000 | 2024-05-06 12:35PM EDT | 2025-12-19 | 49.96 | 48.63 | 49.80 | 0.00 | - | 62 | 1,576 | 32.00% |
| IWM260116C00170000 | 2024-04-15 11:27AM EDT | 2026-01-16 | 45.71 | 48.51 | 50.86 | 0.00 | - | 1 | 57 | 32.50% |
| IWM260618C00170000 | 2024-04-01 1:18PM EDT | 2026-06-18 | 58.00 | 47.60 | 52.50 | 0.00 | - | 10 | 94 | 30.79% |
| IWM261218C00170000 | 2024-03-18 12:01PM EDT | 2026-12-18 | 56.00 | 46.68 | 51.50 | 0.00 | - | 5 | 27 | 26.76% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00170000 | 2024-05-01 10:38AM EDT | 2024-05-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 20 | 115.63% |
| IWM240509P00170000 | 2024-04-26 11:50AM EDT | 2024-05-09 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 81.25% |
| IWM240510P00170000 | 2024-05-03 3:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 536 | 50.00% |
| IWM240513P00170000 | 2024-05-03 9:46AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 50.78% |
| IWM240514P00170000 | 2024-05-08 10:11AM EDT | 2024-05-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 460 | 46.88% |
| IWM240515P00170000 | 2024-05-06 10:41AM EDT | 2024-05-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 32 | 46.88% |
| IWM240516P00170000 | 2024-05-08 9:33AM EDT | 2024-05-16 | 0.03 | 0.01 | 0.02 | 0.00 | - | 120 | 1 | 44.53% |
| IWM240517P00170000 | 2024-05-07 12:07PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 15,857 | 42.19% |
| IWM240524P00170000 | 2024-05-08 9:38AM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 10 | 1,075 | 35.94% |
| IWM240531P00170000 | 2024-05-08 11:11AM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | 0.00 | - | 27 | 364 | 31.64% |
| IWM240607P00170000 | 2024-05-07 1:24PM EDT | 2024-06-07 | 0.09 | 0.09 | 0.10 | 0.00 | - | 2 | 14 | 29.30% |
| IWM240614P00170000 | 2024-05-08 9:36AM EDT | 2024-06-14 | 0.19 | 0.16 | 0.17 | +0.02 | +11.76% | 2 | 16 | 28.76% |
| IWM240621P00170000 | 2024-05-08 10:50AM EDT | 2024-06-21 | 0.22 | 0.21 | 0.22 | +0.01 | +4.76% | 212 | 118,479 | 27.59% |
| IWM240628P00170000 | 2024-05-07 1:26PM EDT | 2024-06-28 | 0.26 | 0.26 | 0.27 | 0.00 | - | 2,002 | 4,617 | 26.61% |
| IWM240719P00170000 | 2024-05-08 11:01AM EDT | 2024-07-19 | 0.46 | 0.44 | 0.46 | +0.02 | +4.55% | 23 | 6,939 | 24.90% |
| IWM240816P00170000 | 2024-05-08 10:58AM EDT | 2024-08-16 | 0.76 | 0.74 | 0.77 | +0.04 | +5.56% | 22 | 8,574 | 23.73% |
| IWM240920P00170000 | 2024-05-08 10:56AM EDT | 2024-09-20 | 1.15 | 1.15 | 1.17 | +0.04 | +3.60% | 309 | 66,699 | 22.71% |
| IWM240930P00170000 | 2024-05-08 10:12AM EDT | 2024-09-30 | 1.31 | 1.25 | 1.28 | +0.10 | +8.26% | 2 | 222 | 22.45% |
| IWM241018P00170000 | 2024-05-07 4:00PM EDT | 2024-10-18 | 1.49 | 1.52 | 1.55 | 0.00 | - | 234 | 35,922 | 22.35% |
| IWM241115P00170000 | 2024-05-07 11:35AM EDT | 2024-11-15 | 1.93 | 2.03 | 2.06 | 0.00 | - | 252 | 11,221 | 22.50% |
| IWM241220P00170000 | 2024-05-07 11:30AM EDT | 2024-12-20 | 2.40 | 2.49 | 2.52 | 0.00 | - | 21 | 50,209 | 22.10% |
| IWM241231P00170000 | 2024-05-08 10:26AM EDT | 2024-12-31 | 2.60 | 2.56 | 2.63 | +0.12 | +4.84% | 100 | 681 | 21.89% |
| IWM250117P00170000 | 2024-05-07 4:03PM EDT | 2025-01-17 | 2.75 | 2.78 | 2.84 | 0.00 | - | 88 | 23,120 | 21.71% |
| IWM250321P00170000 | 2024-05-07 12:44PM EDT | 2025-03-21 | 3.35 | 3.50 | 3.61 | 0.00 | - | 6,022 | 14,092 | 21.20% |
| IWM250331P00170000 | 2024-05-07 1:20PM EDT | 2025-03-31 | 3.46 | 3.62 | 3.77 | 0.00 | - | 12 | 244 | 21.22% |
| IWM250620P00170000 | 2024-05-07 1:29PM EDT | 2025-06-20 | 4.37 | 4.49 | 4.68 | 0.00 | - | 6,002 | 22,632 | 20.69% |
| IWM251219P00170000 | 2024-05-06 12:16PM EDT | 2025-12-19 | 6.46 | 6.37 | 6.63 | 0.00 | - | 4 | 18,843 | 20.00% |
| IWM260116P00170000 | 2024-05-02 2:09PM EDT | 2026-01-16 | 7.64 | 6.53 | 7.21 | 0.00 | - | 2 | 255 | 20.31% |
| IWM260618P00170000 | 2024-05-03 1:46PM EDT | 2026-06-18 | 8.30 | 7.94 | 8.89 | 0.00 | - | 1,000 | 3,397 | 20.13% |
| IWM261218P00170000 | 2024-05-07 1:05PM EDT | 2026-12-18 | 10.75 | 9.50 | 11.14 | 0.00 | - | 2 | 15,924 | 20.35% |
