Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.061,81 +177,55 (+0,46%) Bitcoin EUR
57.798,67 -944,55 (-1,61%) CMC Crypto 200
1.323,57 +28,90 (+2,23%) Nasdaq Compositive
16.308,22 -24,34 (-0,15%) S&P 500
5.189,66 +1,96 (+0,04%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:33PM EDT. Markt geöffnet.
Strike:192.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00192000 | 2024-05-08 10:29AM EDT | 2024-05-08 | 11.58 | 11.52 | 11.62 | +0.40 | +3.58% | 1 | 27 | 0.00% |
| IWM240509C00192000 | 2024-05-08 12:19PM EDT | 2024-05-09 | 11.55 | 11.65 | 11.74 | -1.54 | -11.76% | 1 | 6 | 0.00% |
| IWM240510C00192000 | 2024-05-07 2:12PM EDT | 2024-05-10 | 10.99 | 11.70 | 11.78 | -2.57 | -18.95% | 3 | 122 | 0.00% |
| IWM240513C00192000 | 2024-05-08 11:01AM EDT | 2024-05-13 | 11.87 | 11.67 | 11.81 | -1.57 | -11.68% | 27 | 27 | 20.90% |
| IWM240514C00192000 | 2024-05-01 10:01AM EDT | 2024-05-14 | 5.85 | 11.65 | 11.81 | 0.00 | - | - | 14 | 19.34% |
| IWM240515C00192000 | 2024-05-02 10:15AM EDT | 2024-05-15 | 6.95 | 11.80 | 11.91 | 0.00 | - | - | 2 | 23.58% |
| IWM240516C00192000 | 2024-05-02 10:16AM EDT | 2024-05-16 | 7.14 | 11.95 | 12.06 | 0.00 | - | - | 1 | 26.34% |
| IWM240517C00192000 | 2024-05-08 2:16PM EDT | 2024-05-17 | 12.02 | 12.02 | 12.11 | -2.27 | -15.89% | 10 | 3,074 | 26.03% |
| IWM240524C00192000 | 2024-05-06 3:07PM EDT | 2024-05-24 | 13.36 | 12.41 | 12.52 | 0.00 | - | 12 | 207 | 25.09% |
| IWM240531C00192000 | 2024-05-08 11:39AM EDT | 2024-05-31 | 12.96 | 12.79 | 12.87 | -2.26 | -14.85% | 2 | 92 | 24.05% |
| IWM240607C00192000 | 2024-05-08 10:08AM EDT | 2024-06-07 | 12.97 | 13.21 | 13.30 | -1.99 | -13.30% | 3 | 55 | 23.99% |
| IWM240621C00192000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 13.16 | 13.81 | 13.92 | -1.80 | -12.03% | 1 | 23,522 | 22.97% |
| IWM240628C00192000 | 2024-05-07 2:32PM EDT | 2024-06-28 | 15.75 | 14.13 | 14.28 | 0.00 | - | 20 | 534 | 22.93% |
| IWM240719C00192000 | 2024-05-07 1:23PM EDT | 2024-07-19 | 17.37 | 15.27 | 15.41 | 0.00 | - | 3 | 138 | 23.25% |
| IWM240816C00192000 | 2024-04-29 3:03PM EDT | 2024-08-16 | 14.20 | 16.91 | 17.04 | 0.00 | - | 1 | 176 | 24.26% |
| IWM240920C00192000 | 2024-04-29 9:31AM EDT | 2024-09-20 | 16.57 | 18.61 | 18.79 | 0.00 | - | 70 | 2,691 | 24.90% |
| IWM240930C00192000 | 2024-05-07 12:35PM EDT | 2024-09-30 | 20.93 | 18.84 | 19.07 | 0.00 | - | 1 | 120 | 24.63% |
| IWM241018C00192000 | 2024-05-03 11:53AM EDT | 2024-10-18 | 18.61 | 19.51 | 19.73 | 0.00 | - | 64 | 111 | 24.58% |
| IWM241115C00192000 | 2024-05-08 11:22AM EDT | 2024-11-15 | 21.37 | 21.19 | 21.42 | +3.70 | +20.94% | 2 | 255 | 25.86% |
| IWM241231C00192000 | 2024-02-09 12:01PM EDT | 2024-12-31 | 21.49 | 27.70 | 28.44 | 0.00 | - | - | 192 | 34.70% |
| IWM250117C00192000 | 2024-05-07 4:12PM EDT | 2025-01-17 | 24.44 | 23.40 | 23.67 | 0.00 | - | 1 | 421 | 26.02% |
| IWM250321C00192000 | 2024-04-18 11:14AM EDT | 2025-03-21 | 21.55 | 25.75 | 26.13 | 0.00 | - | - | 104 | 26.77% |
| IWM260116C00192000 | 2024-04-17 9:35AM EDT | 2026-01-16 | 30.36 | 33.71 | 35.58 | 0.00 | - | 2 | 3 | 28.67% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00192000 | 2024-05-08 9:42AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 364 | 45.31% |
| IWM240509P00192000 | 2024-05-08 2:48PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 837 | 32.03% |
| IWM240510P00192000 | 2024-05-08 1:29PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 81 | 11,405 | 28.91% |
| IWM240513P00192000 | 2024-05-08 9:41AM EDT | 2024-05-13 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 5 | 97 | 20.31% |
| IWM240514P00192000 | 2024-05-08 2:42PM EDT | 2024-05-14 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 101 | 138 | 20.70% |
| IWM240515P00192000 | 2024-05-08 11:27AM EDT | 2024-05-15 | 0.12 | 0.10 | 0.11 | +0.03 | +33.33% | 108 | 175 | 23.05% |
| IWM240516P00192000 | 2024-05-08 10:16AM EDT | 2024-05-16 | 0.18 | 0.13 | 0.14 | -0.01 | -5.26% | 1 | 112 | 22.75% |
| IWM240517P00192000 | 2024-05-08 2:57PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 217 | 84,102 | 21.88% |
| IWM240524P00192000 | 2024-05-08 2:57PM EDT | 2024-05-24 | 0.36 | 0.35 | 0.36 | +0.01 | +2.86% | 26 | 851 | 20.48% |
| IWM240531P00192000 | 2024-05-08 12:49PM EDT | 2024-05-31 | 0.61 | 0.55 | 0.57 | +0.08 | +15.09% | 28 | 2,106 | 19.56% |
| IWM240607P00192000 | 2024-05-08 3:14PM EDT | 2024-06-07 | 0.84 | 0.84 | 0.85 | +0.07 | +9.09% | 47 | 259 | 19.48% |
| IWM240614P00192000 | 2024-05-08 3:16PM EDT | 2024-06-14 | 1.32 | 1.29 | 1.32 | +0.21 | +18.92% | 18 | 102 | 20.55% |
| IWM240621P00192000 | 2024-05-08 2:04PM EDT | 2024-06-21 | 1.59 | 1.52 | 1.54 | +0.18 | +12.77% | 78 | 136,642 | 20.04% |
| IWM240628P00192000 | 2024-05-08 2:17PM EDT | 2024-06-28 | 1.75 | 1.72 | 1.75 | +0.24 | +15.89% | 27 | 1,099 | 19.64% |
| IWM240719P00192000 | 2024-05-08 3:08PM EDT | 2024-07-19 | 2.40 | 2.35 | 2.38 | +0.19 | +8.60% | 45 | 2,144 | 18.95% |
| IWM240816P00192000 | 2024-05-08 2:58PM EDT | 2024-08-16 | 3.21 | 3.20 | 3.24 | +0.11 | +3.55% | 184 | 1,320 | 18.68% |
| IWM240920P00192000 | 2024-05-07 3:33PM EDT | 2024-09-20 | 3.88 | 4.05 | 4.09 | 0.00 | - | 5 | 1,596 | 18.17% |
| IWM240930P00192000 | 2024-05-07 12:47PM EDT | 2024-09-30 | 3.98 | 4.31 | 4.37 | 0.00 | - | 2 | 167 | 18.19% |
| IWM241018P00192000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 4.66 | 4.85 | 4.90 | 0.00 | - | 1,102 | 4,178 | 18.30% |
| IWM241115P00192000 | 2024-05-08 9:35AM EDT | 2024-11-15 | 6.19 | 5.79 | 5.86 | +0.34 | +5.81% | 600 | 870 | 18.78% |
| IWM241231P00192000 | 2024-05-07 11:19AM EDT | 2024-12-31 | 6.40 | 6.74 | 6.87 | 0.00 | - | 1 | 13 | 18.60% |
| IWM250117P00192000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 7.77 | 7.10 | 7.19 | 0.00 | - | 1 | 1,790 | 18.50% |
| IWM250321P00192000 | 2024-05-03 9:31AM EDT | 2025-03-21 | 8.45 | 8.17 | 8.34 | 0.00 | - | 2 | 1,278 | 18.24% |
| IWM250331P00192000 | 2024-04-04 3:45PM EDT | 2025-03-31 | 9.59 | 8.81 | 9.22 | 0.00 | - | 2 | 1 | 19.21% |
| IWM260116P00192000 | 2023-12-08 1:37PM EDT | 2026-01-16 | 19.90 | 16.64 | 19.11 | 0.00 | - | - | 1 | 24.00% |
