Deutsche Märkte öffnen in 4 Stunden 7 Minuten
Nikkei 225
38.275,82 +73,45 (+0,19%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.192,80 -1.026,03 (-1,76%) CMC Crypto 200
1.309,65 +14,98 (+1,16%) 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:191.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509C00191000 | 2024-05-08 3:52PM EDT | 2024-05-09 | 12.95 | 12.64 | 12.80 | +2.11 | +19.46% | 2 | 3 | 53.91% |
| IWM240510C00191000 | 2024-05-08 2:22PM EDT | 2024-05-10 | 12.76 | 12.69 | 12.83 | -1.65 | -11.45% | 15 | 60 | 43.16% |
| IWM240513C00191000 | 2024-05-08 12:18PM EDT | 2024-05-13 | 12.56 | 12.75 | 12.87 | -1.84 | -12.78% | 28 | 25 | 30.08% |
| IWM240514C00191000 | 2024-05-01 2:48PM EDT | 2024-05-14 | 12.64 | 12.76 | 12.91 | +3.49 | +38.14% | 3 | 3 | 29.40% |
| IWM240515C00191000 | 2024-05-02 10:15AM EDT | 2024-05-15 | 7.72 | 12.81 | 12.98 | 0.00 | - | - | 3 | 29.69% |
| IWM240517C00191000 | 2024-05-08 10:08AM EDT | 2024-05-17 | 12.64 | 12.95 | 13.12 | -1.57 | -11.05% | 2 | 321 | 29.57% |
| IWM240524C00191000 | 2024-05-08 9:35AM EDT | 2024-05-24 | 12.72 | 13.35 | 13.52 | -1.55 | -10.86% | 1 | 31 | 27.47% |
| IWM240531C00191000 | 2024-05-07 12:22PM EDT | 2024-05-31 | 16.15 | 13.67 | 13.83 | 0.00 | - | 18 | 36 | 25.67% |
| IWM240607C00191000 | 2024-05-08 11:37AM EDT | 2024-06-07 | 14.27 | 14.14 | 14.28 | -1.97 | -12.13% | 1 | 17 | 25.59% |
| IWM240621C00191000 | 2024-05-08 2:06PM EDT | 2024-06-21 | 14.48 | 14.69 | 14.84 | -1.54 | -9.61% | 25 | 976 | 24.01% |
| IWM240628C00191000 | 2024-05-08 11:39AM EDT | 2024-06-28 | 15.16 | 15.00 | 15.14 | -0.84 | -5.25% | 2 | 320 | 23.66% |
| IWM240719C00191000 | 2024-05-07 2:12PM EDT | 2024-07-19 | 16.13 | 16.18 | 16.30 | -1.70 | -9.53% | 1 | 82 | 24.05% |
| IWM240816C00191000 | 2024-04-30 2:56PM EDT | 2024-08-16 | 13.17 | 17.73 | 17.85 | 0.00 | - | 45 | 201 | 24.79% |
| IWM240920C00191000 | 2024-04-26 10:10AM EDT | 2024-09-20 | 16.61 | 19.45 | 19.59 | 0.00 | - | 1 | 1,497 | 25.39% |
| IWM240930C00191000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 16.05 | 19.64 | 19.81 | 0.00 | - | 1 | 38 | 24.98% |
| IWM241018C00191000 | 2024-04-30 9:39AM EDT | 2024-10-18 | 16.65 | 20.28 | 20.49 | 0.00 | - | 2 | 1 | 24.96% |
| IWM241115C00191000 | 2024-04-29 3:41PM EDT | 2024-11-15 | 19.66 | 21.93 | 22.17 | 0.00 | - | 2 | 6 | 26.22% |
| IWM241231C00191000 | 2024-01-16 12:10PM EDT | 2024-12-31 | 18.67 | 25.32 | 25.87 | 0.00 | - | - | 9 | 29.69% |
| IWM250117C00191000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 24.40 | 24.08 | 24.41 | 0.00 | - | 1 | 242 | 26.34% |
| IWM250321C00191000 | 2024-05-02 2:11PM EDT | 2025-03-21 | 24.11 | 26.40 | 26.81 | 0.00 | - | 1 | 5 | 27.00% |
| IWM260116C00191000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 30.70 | 34.35 | 36.25 | 0.00 | - | 3 | 6 | 28.87% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509P00191000 | 2024-05-08 9:41AM EDT | 2024-05-09 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 14 | 145 | 53.91% |
| IWM240510P00191000 | 2024-05-08 3:02PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,661 | 35.16% |
| IWM240513P00191000 | 2024-05-08 1:37PM EDT | 2024-05-13 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 30 | 131 | 24.02% |
| IWM240514P00191000 | 2024-05-07 3:36PM EDT | 2024-05-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 116 | 23.05% |
| IWM240515P00191000 | 2024-05-08 3:49PM EDT | 2024-05-15 | 0.08 | 0.07 | 0.08 | 0.00 | - | 152 | 145 | 24.90% |
| IWM240516P00191000 | 2024-05-08 2:23PM EDT | 2024-05-16 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 1 | 111 | 24.22% |
| IWM240517P00191000 | 2024-05-08 3:12PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | 0.00 | - | 315 | 45,051 | 23.24% |
| IWM240524P00191000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 0.27 | 0.28 | 0.29 | -0.02 | -6.90% | 139 | 8,094 | 21.34% |
| IWM240531P00191000 | 2024-05-08 2:54PM EDT | 2024-05-31 | 0.46 | 0.45 | 0.47 | +0.02 | +4.55% | 22 | 323 | 20.12% |
| IWM240607P00191000 | 2024-05-08 3:32PM EDT | 2024-06-07 | 0.72 | 0.71 | 0.73 | +0.04 | +5.88% | 4 | 176 | 19.98% |
| IWM240614P00191000 | 2024-05-08 4:05PM EDT | 2024-06-14 | 1.15 | 1.15 | 1.18 | +0.06 | +5.50% | 36 | 93 | 21.09% |
| IWM240621P00191000 | 2024-05-08 4:00PM EDT | 2024-06-21 | 1.33 | 1.35 | 1.38 | +0.08 | +6.40% | 2,533 | 20,468 | 20.48% |
| IWM240628P00191000 | 2024-05-08 10:36AM EDT | 2024-06-28 | 1.65 | 1.54 | 1.58 | +0.23 | +16.20% | 2 | 331 | 20.03% |
| IWM240719P00191000 | 2024-05-08 2:53PM EDT | 2024-07-19 | 2.17 | 2.15 | 2.19 | +0.17 | +8.50% | 3 | 3,020 | 19.28% |
| IWM240816P00191000 | 2024-05-08 3:26PM EDT | 2024-08-16 | 2.96 | 2.95 | 2.99 | +0.25 | +9.23% | 6 | 613 | 18.85% |
| IWM240920P00191000 | 2024-05-08 3:16PM EDT | 2024-09-20 | 3.80 | 3.80 | 3.85 | -1.84 | -32.62% | 1,027 | 4,405 | 18.40% |
| IWM240930P00191000 | 2024-05-07 3:11PM EDT | 2024-09-30 | 3.87 | 4.04 | 4.12 | 0.00 | - | 10 | 145 | 18.40% |
| IWM241018P00191000 | 2024-05-07 9:47AM EDT | 2024-10-18 | 4.45 | 4.58 | 4.66 | 0.00 | - | 1 | 5,646 | 18.54% |
| IWM241115P00191000 | 2024-04-12 9:37AM EDT | 2024-11-15 | 7.35 | 5.51 | 5.60 | 0.00 | - | 18 | 45 | 19.00% |
| IWM241231P00191000 | 2024-03-21 9:41AM EDT | 2024-12-31 | 6.23 | 10.82 | 11.18 | 0.00 | - | 1 | 1 | 26.55% |
| IWM250117P00191000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 9.01 | 6.79 | 6.90 | 0.00 | - | 2 | 756 | 18.67% |
| IWM250321P00191000 | 2024-05-07 9:40AM EDT | 2025-03-21 | 7.70 | 7.82 | 8.10 | 0.00 | - | 1 | 2,034 | 18.49% |
| IWM260116P00191000 | 2024-02-28 12:01PM EDT | 2026-01-16 | 13.59 | 10.49 | 11.92 | 0.00 | - | - | 4 | 17.21% |
