Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.273,98 -1.336,89 (-2,28%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) 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:180.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00180000 | 2024-05-08 11:19AM EDT | 2024-05-08 | 23.68 | 23.61 | 23.71 | +5.16 | +27.86% | 24 | 1 | 0.00% |
| IWM240510C00180000 | 2024-05-08 3:00PM EDT | 2024-05-10 | 23.59 | 23.69 | 23.82 | -1.11 | -4.49% | 17 | 28 | 59.77% |
| IWM240515C00180000 | 2024-05-03 10:12AM EDT | 2024-05-15 | 22.71 | 23.74 | 23.92 | 0.00 | - | 4 | 4 | 44.14% |
| IWM240517C00180000 | 2024-05-08 10:09AM EDT | 2024-05-17 | 23.54 | 23.86 | 24.02 | -1.59 | -6.33% | 3 | 23,231 | 43.56% |
| IWM240524C00180000 | 2024-05-08 2:41PM EDT | 2024-05-24 | 24.29 | 24.11 | 24.28 | +5.16 | +26.97% | 1 | 41 | 38.97% |
| IWM240531C00180000 | 2024-05-08 2:26PM EDT | 2024-05-31 | 24.33 | 24.28 | 24.45 | -0.82 | -3.26% | 2 | 33 | 35.18% |
| IWM240607C00180000 | 2024-05-07 3:06PM EDT | 2024-06-07 | 26.26 | 24.54 | 24.71 | 0.00 | - | 1 | 9 | 33.74% |
| IWM240621C00180000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 24.05 | 24.74 | 24.94 | -2.50 | -9.42% | 1 | 30,208 | 29.81% |
| IWM240628C00180000 | 2024-05-08 10:28AM EDT | 2024-06-28 | 25.05 | 24.87 | 25.07 | -1.48 | -5.58% | 7 | 115 | 28.63% |
| IWM240719C00180000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 25.95 | 25.70 | 25.91 | -2.28 | -8.08% | 38 | 128 | 28.46% |
| IWM240816C00180000 | 2024-05-06 9:40AM EDT | 2024-08-16 | 27.56 | 26.92 | 27.13 | 0.00 | - | 8 | 408 | 28.73% |
| IWM240920C00180000 | 2024-05-03 11:04AM EDT | 2024-09-20 | 27.18 | 28.41 | 28.60 | 0.00 | - | 13 | 11,717 | 28.97% |
| IWM240930C00180000 | 2024-04-15 3:56PM EDT | 2024-09-30 | 24.26 | 28.53 | 28.76 | 0.00 | - | 2 | 6,611 | 28.38% |
| IWM241018C00180000 | 2024-05-08 12:29PM EDT | 2024-10-18 | 28.85 | 29.00 | 29.23 | +1.03 | +3.70% | 1 | 16 | 27.94% |
| IWM241115C00180000 | 2024-05-01 3:12PM EDT | 2024-11-15 | 27.35 | 30.35 | 30.65 | 0.00 | - | 201 | 111 | 28.95% |
| IWM241220C00180000 | 2024-05-06 11:59AM EDT | 2024-12-20 | 32.77 | 31.53 | 31.87 | 0.00 | - | 5 | 16,676 | 29.02% |
| IWM241231C00180000 | 2024-04-09 9:30AM EDT | 2024-12-31 | 35.75 | 31.66 | 32.08 | 0.00 | - | 1 | 357 | 28.73% |
| IWM250117C00180000 | 2024-05-07 11:41AM EDT | 2025-01-17 | 34.41 | 32.21 | 32.59 | 0.00 | - | 8 | 1,703 | 28.68% |
| IWM250321C00180000 | 2024-04-22 10:22AM EDT | 2025-03-21 | 28.30 | 34.35 | 34.80 | 0.00 | - | 3 | 14 | 29.20% |
| IWM250331C00180000 | 2024-04-23 9:32AM EDT | 2025-03-31 | 29.30 | 34.49 | 34.98 | 0.00 | - | 1 | 19 | 29.03% |
| IWM250620C00180000 | 2024-05-06 12:08PM EDT | 2025-06-20 | 38.00 | 36.80 | 37.93 | 0.00 | - | 1 | 10,894 | 30.02% |
| IWM251219C00180000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 38.83 | 41.16 | 43.07 | 0.00 | - | 2 | 3,581 | 30.68% |
| IWM260116C00180000 | 2024-05-07 2:30PM EDT | 2026-01-16 | 43.00 | 41.40 | 43.57 | 0.00 | - | 1 | 168 | 30.52% |
| IWM260618C00180000 | 2024-04-24 11:17AM EDT | 2026-06-18 | 41.50 | 44.18 | 48.11 | 0.00 | - | 1 | 33 | 31.68% |
| IWM261218C00180000 | 2024-04-10 2:28PM EDT | 2026-12-18 | 48.74 | 47.50 | 52.49 | 0.00 | - | 1 | 51 | 32.25% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00180000 | 2024-05-03 11:46AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 112 | 81.25% |
| IWM240509P00180000 | 2024-05-02 10:29AM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 50.00% |
| IWM240510P00180000 | 2024-05-07 2:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,670 | 50.78% |
| IWM240513P00180000 | 2024-05-06 10:26AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 295 | 35.94% |
| IWM240514P00180000 | 2024-05-07 2:28PM EDT | 2024-05-14 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 4,503 | 35.94% |
| IWM240515P00180000 | 2024-05-08 10:30AM EDT | 2024-05-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 695 | 33.59% |
| IWM240516P00180000 | 2024-05-06 4:02PM EDT | 2024-05-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 47 | 593 | 33.40% |
| IWM240517P00180000 | 2024-05-08 4:09PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 5,091 | 91,625 | 31.64% |
| IWM240524P00180000 | 2024-05-08 3:16PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 14 | 3,365 | 27.15% |
| IWM240531P00180000 | 2024-05-08 3:54PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 194 | 6,319 | 24.90% |
| IWM240607P00180000 | 2024-05-08 2:34PM EDT | 2024-06-07 | 0.19 | 0.18 | 0.19 | 0.00 | - | 34 | 318 | 23.68% |
| IWM240614P00180000 | 2024-05-08 3:46PM EDT | 2024-06-14 | 0.33 | 0.33 | 0.35 | -0.01 | -2.94% | 73 | 686 | 24.12% |
| IWM240621P00180000 | 2024-05-08 3:41PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.44 | -0.01 | -2.27% | 2,256 | 111,203 | 23.29% |
| IWM240628P00180000 | 2024-05-08 3:48PM EDT | 2024-06-28 | 0.53 | 0.52 | 0.54 | -0.01 | -1.85% | 13 | 13,118 | 22.71% |
| IWM240719P00180000 | 2024-05-08 3:02PM EDT | 2024-07-19 | 0.86 | 0.84 | 0.87 | 0.00 | - | 73 | 20,102 | 21.61% |
| IWM240816P00180000 | 2024-05-08 3:31PM EDT | 2024-08-16 | 1.35 | 1.34 | 1.38 | +0.01 | +0.75% | 6 | 21,899 | 20.98% |
| IWM240920P00180000 | 2024-05-08 3:38PM EDT | 2024-09-20 | 1.95 | 1.95 | 1.98 | +0.05 | +2.63% | 10 | 57,376 | 20.34% |
| IWM240930P00180000 | 2024-05-08 9:41AM EDT | 2024-09-30 | 2.16 | 2.11 | 2.17 | +0.09 | +4.35% | 2 | 1,703 | 20.27% |
| IWM241018P00180000 | 2024-05-07 12:19PM EDT | 2024-10-18 | 2.37 | 2.51 | 2.57 | 0.00 | - | 5 | 5,021 | 20.34% |
| IWM241115P00180000 | 2024-05-08 10:30AM EDT | 2024-11-15 | 3.32 | 3.21 | 3.28 | +0.24 | +7.79% | 136 | 5,047 | 20.67% |
| IWM241220P00180000 | 2024-05-08 3:19PM EDT | 2024-12-20 | 3.88 | 3.83 | 3.91 | +0.12 | +3.19% | 20 | 67,186 | 20.46% |
| IWM241231P00180000 | 2024-05-08 2:22PM EDT | 2024-12-31 | 4.00 | 3.91 | 4.10 | +0.14 | +3.63% | 101 | 1,882 | 20.39% |
| IWM250117P00180000 | 2024-05-07 3:57PM EDT | 2025-01-17 | 4.19 | 4.22 | 4.32 | 0.00 | - | 43 | 23,431 | 20.16% |
| IWM250321P00180000 | 2024-05-08 3:02PM EDT | 2025-03-21 | 5.24 | 5.12 | 5.36 | +0.16 | +3.15% | 1,551 | 16,484 | 19.92% |
| IWM250331P00180000 | 2024-05-06 10:21AM EDT | 2025-03-31 | 5.35 | 5.23 | 5.51 | 0.00 | - | 4 | 12 | 19.88% |
| IWM250620P00180000 | 2024-05-08 3:02PM EDT | 2025-06-20 | 6.53 | 6.34 | 6.74 | +0.33 | +5.32% | 1,500 | 38,254 | 19.66% |
| IWM251219P00180000 | 2024-05-01 3:24PM EDT | 2025-12-19 | 9.66 | 8.35 | 9.15 | 0.00 | - | 35 | 39,378 | 19.26% |
| IWM260116P00180000 | 2024-04-22 11:23AM EDT | 2026-01-16 | 11.99 | 8.45 | 9.63 | 0.00 | - | 1 | 9,144 | 19.37% |
| IWM260618P00180000 | 2024-05-07 3:01PM EDT | 2026-06-18 | 10.40 | 10.03 | 11.63 | 0.00 | - | 3 | 482 | 19.37% |
| IWM261218P00180000 | 2024-05-07 9:59AM EDT | 2026-12-18 | 12.50 | 10.88 | 13.61 | 0.00 | - | 2 | 3,942 | 19.19% |
