Deutsche Märkte öffnen in 3 Stunden 39 Minuten
Nikkei 225
38.348,24 +145,87 (+0,38%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.247,88 -1.062,74 (-1,82%) CMC Crypto 200
1.310,71 +16,04 (+1,24%) 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:190.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509C00190000 | 2024-05-08 2:38PM EDT | 2024-05-09 | 13.79 | 13.67 | 13.80 | -0.80 | -5.48% | 1 | 19 | 57.81% |
| IWM240510C00190000 | 2024-05-08 3:00PM EDT | 2024-05-10 | 13.60 | 13.67 | 13.83 | -2.46 | -15.32% | 75 | 87 | 46.09% |
| IWM240513C00190000 | 2024-05-01 3:39PM EDT | 2024-05-13 | 8.30 | 13.74 | 13.86 | 0.00 | - | - | 4 | 31.45% |
| IWM240514C00190000 | 2024-05-01 10:01AM EDT | 2024-05-14 | 7.37 | 13.75 | 13.90 | 0.00 | - | - | 5 | 30.86% |
| IWM240515C00190000 | 2024-05-02 11:40AM EDT | 2024-05-15 | 9.39 | 13.81 | 13.97 | 0.00 | - | - | 9 | 31.25% |
| IWM240516C00190000 | 2024-05-02 3:46PM EDT | 2024-05-16 | 10.57 | 13.89 | 14.07 | 0.00 | - | - | 1 | 32.08% |
| IWM240517C00190000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 14.12 | 13.93 | 14.10 | -1.49 | -9.55% | 36 | 83,770 | 30.93% |
| IWM240524C00190000 | 2024-05-08 11:44AM EDT | 2024-05-24 | 14.44 | 14.30 | 14.47 | -2.05 | -12.43% | 7 | 77 | 28.42% |
| IWM240531C00190000 | 2024-05-07 11:48AM EDT | 2024-05-31 | 17.01 | 14.60 | 14.76 | 0.00 | - | 18 | 50 | 26.44% |
| IWM240607C00190000 | 2024-05-08 1:55PM EDT | 2024-06-07 | 14.90 | 15.02 | 15.19 | -2.54 | -14.56% | 4 | 16 | 26.27% |
| IWM240614C00190000 | 2024-05-08 2:55PM EDT | 2024-06-14 | 15.30 | 15.30 | 15.49 | -0.94 | -5.79% | 37 | 120 | 25.45% |
| IWM240621C00190000 | 2024-05-08 3:01PM EDT | 2024-06-21 | 15.54 | 15.55 | 15.71 | -2.26 | -12.70% | 1,504 | 34,644 | 24.49% |
| IWM240628C00190000 | 2024-05-07 2:28PM EDT | 2024-06-28 | 15.14 | 15.84 | 15.98 | -2.38 | -13.58% | 2 | 477 | 24.01% |
| IWM240719C00190000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 18.35 | 16.94 | 17.12 | 0.00 | - | 52 | 419 | 24.42% |
| IWM240816C00190000 | 2024-05-08 2:56PM EDT | 2024-08-16 | 18.48 | 18.52 | 18.64 | -1.62 | -8.06% | 2 | 1,378 | 25.12% |
| IWM240920C00190000 | 2024-05-08 10:26AM EDT | 2024-09-20 | 20.48 | 20.22 | 20.36 | -1.33 | -6.10% | 1 | 4,127 | 25.68% |
| IWM240930C00190000 | 2024-05-07 12:46PM EDT | 2024-09-30 | 20.30 | 20.40 | 20.57 | -2.11 | -9.42% | 1 | 220 | 25.25% |
| IWM241018C00190000 | 2024-05-03 9:44AM EDT | 2024-10-18 | 20.98 | 21.00 | 21.23 | 0.00 | - | 22 | 156 | 25.20% |
| IWM241115C00190000 | 2024-04-29 3:41PM EDT | 2024-11-15 | 20.36 | 22.61 | 22.89 | 0.00 | - | 36 | 190 | 26.45% |
| IWM241220C00190000 | 2024-05-06 11:16AM EDT | 2024-12-20 | 24.73 | 23.94 | 24.25 | 0.00 | - | 13 | 20,737 | 26.66% |
| IWM241231C00190000 | 2024-04-25 10:23AM EDT | 2024-12-31 | 19.25 | 24.12 | 24.51 | 0.00 | - | 56 | 155 | 26.47% |
| IWM250117C00190000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 23.79 | 24.78 | 25.11 | 0.00 | - | 2 | 5,004 | 26.54% |
| IWM250321C00190000 | 2024-05-08 3:40PM EDT | 2025-03-21 | 27.34 | 27.08 | 27.49 | +5.08 | +22.82% | 1 | 97 | 27.18% |
| IWM250331C00190000 | 2024-04-30 12:13PM EDT | 2025-03-31 | 23.50 | 27.25 | 27.71 | 0.00 | - | 8 | 38 | 27.07% |
| IWM250620C00190000 | 2024-05-08 12:46PM EDT | 2025-06-20 | 29.90 | 29.82 | 30.82 | -1.07 | -3.45% | 11 | 1,725 | 28.14% |
| IWM251219C00190000 | 2024-05-03 9:35AM EDT | 2025-12-19 | 34.26 | 34.52 | 36.32 | 0.00 | - | 1 | 138 | 29.11% |
| IWM260116C00190000 | 2024-05-07 2:54PM EDT | 2026-01-16 | 36.99 | 34.89 | 36.88 | 0.00 | - | 1 | 40 | 29.01% |
| IWM260618C00190000 | 2024-04-12 9:56AM EDT | 2026-06-18 | 39.48 | 37.83 | 41.57 | 0.00 | - | 1 | 66 | 30.23% |
| IWM261218C00190000 | 2024-04-22 12:21PM EDT | 2026-12-18 | 37.95 | 42.50 | 46.00 | 0.00 | - | 3 | 20 | 30.80% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509P00190000 | 2024-05-07 1:31PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 221 | 50.00% |
| IWM240510P00190000 | 2024-05-08 3:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 294 | 12,102 | 37.50% |
| IWM240513P00190000 | 2024-05-08 9:30AM EDT | 2024-05-13 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 3 | 403 | 23.44% |
| IWM240514P00190000 | 2024-05-08 11:56AM EDT | 2024-05-14 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 39 | 108 | 24.81% |
| IWM240515P00190000 | 2024-05-08 3:13PM EDT | 2024-05-15 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 44 | 121 | 25.98% |
| IWM240516P00190000 | 2024-05-08 4:02PM EDT | 2024-05-16 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 14 | 70 | 25.39% |
| IWM240517P00190000 | 2024-05-08 4:11PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 1,113 | 180,130 | 24.41% |
| IWM240524P00190000 | 2024-05-08 4:02PM EDT | 2024-05-24 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 505 | 9,334 | 21.73% |
| IWM240531P00190000 | 2024-05-08 4:05PM EDT | 2024-05-31 | 0.39 | 0.38 | 0.40 | -0.01 | -2.50% | 3,146 | 12,105 | 20.44% |
| IWM240607P00190000 | 2024-05-08 4:07PM EDT | 2024-06-07 | 0.62 | 0.61 | 0.63 | +0.02 | +3.33% | 126 | 1,476 | 20.23% |
| IWM240614P00190000 | 2024-05-08 3:17PM EDT | 2024-06-14 | 1.03 | 1.02 | 1.04 | +0.04 | +4.04% | 29 | 120 | 21.28% |
| IWM240621P00190000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 1.20 | 1.21 | 1.23 | +0.02 | +1.69% | 6,677 | 125,531 | 20.67% |
| IWM240628P00190000 | 2024-05-08 3:54PM EDT | 2024-06-28 | 1.36 | 1.39 | 1.43 | +0.05 | +3.82% | 24 | 9,610 | 20.26% |
| IWM240719P00190000 | 2024-05-08 4:09PM EDT | 2024-07-19 | 1.97 | 1.97 | 2.01 | +0.07 | +3.68% | 1,946 | 18,224 | 19.48% |
| IWM240816P00190000 | 2024-05-08 3:48PM EDT | 2024-08-16 | 2.75 | 2.75 | 2.79 | +0.08 | +3.00% | 114 | 34,817 | 19.05% |
| IWM240920P00190000 | 2024-05-08 3:38PM EDT | 2024-09-20 | 3.58 | 3.57 | 3.63 | +0.12 | +3.47% | 2,541 | 47,404 | 18.59% |
| IWM240930P00190000 | 2024-05-08 2:00PM EDT | 2024-09-30 | 3.91 | 3.81 | 3.89 | +0.17 | +4.55% | 1 | 617 | 18.57% |
| IWM241018P00190000 | 2024-05-08 9:40AM EDT | 2024-10-18 | 4.57 | 4.34 | 4.41 | +0.50 | +12.29% | 1 | 8,130 | 18.69% |
| IWM241115P00190000 | 2024-05-07 10:21AM EDT | 2024-11-15 | 5.10 | 5.25 | 5.33 | 0.00 | - | 2 | 1,001 | 19.14% |
| IWM241220P00190000 | 2024-05-08 12:22PM EDT | 2024-12-20 | 6.19 | 6.02 | 6.11 | +0.38 | +6.54% | 12 | 23,028 | 19.02% |
| IWM241231P00190000 | 2024-05-07 3:18PM EDT | 2024-12-31 | 5.99 | 6.12 | 6.33 | 0.00 | - | 3 | 327 | 18.96% |
| IWM250117P00190000 | 2024-05-07 3:57PM EDT | 2025-01-17 | 6.34 | 6.51 | 6.62 | 0.00 | - | 6 | 11,062 | 18.81% |
| IWM250321P00190000 | 2024-05-07 3:49PM EDT | 2025-03-21 | 7.39 | 7.53 | 7.81 | 0.00 | - | 2 | 5,713 | 18.63% |
| IWM250331P00190000 | 2024-05-08 2:22PM EDT | 2025-03-31 | 7.90 | 7.66 | 7.97 | +0.29 | +3.81% | 400 | 3,845 | 18.57% |
| IWM250620P00190000 | 2024-05-07 3:59PM EDT | 2025-06-20 | 8.80 | 8.77 | 9.36 | 0.00 | - | 1,551 | 24,694 | 18.44% |
| IWM251219P00190000 | 2024-05-07 1:09PM EDT | 2025-12-19 | 11.00 | 11.13 | 12.03 | 0.00 | - | 1,000 | 27,525 | 18.18% |
| IWM260116P00190000 | 2024-05-01 10:55AM EDT | 2026-01-16 | 14.17 | 11.25 | 12.47 | 0.00 | - | 5 | 93 | 18.22% |
| IWM260618P00190000 | 2024-05-03 1:53PM EDT | 2026-06-18 | 14.15 | 12.77 | 14.59 | 0.00 | - | 2,250 | 2,827 | 18.26% |
| IWM261218P00190000 | 2024-05-01 2:06PM EDT | 2026-12-18 | 17.00 | 13.86 | 16.62 | 0.00 | - | 5 | 606 | 18.09% |
