Deutsche Märkte schließen in 1 Stunde 28 Minute
DAX
18.454,42 +24,37 (+0,13%) Euro Stoxx 50
5.029,31 +13,21 (+0,26%) Dow Jones 30
38.869,79 -14,47 (-0,04%) Gold
2.318,10 -6,10 (-0,26%) EUR/USD
1,0754 -0,0005 (-0,04%) Bitcoin EUR
57.741,84 -1.039,75 (-1,77%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:56AM EDT. Markt geöffnet.
Strike:195.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00195000 | 2024-05-08 9:38AM EDT | 2024-05-08 | 7.96 | 8.02 | 8.13 | -1.83 | -18.69% | 16 | 80 | 0.00% |
| IWM240509C00195000 | 2024-05-06 1:08PM EDT | 2024-05-09 | 9.56 | 8.15 | 8.26 | 0.00 | - | 6 | 17 | 0.00% |
| IWM240510C00195000 | 2024-05-07 12:24PM EDT | 2024-05-10 | 11.25 | 8.05 | 8.16 | 0.00 | - | 124 | 560 | 0.00% |
| IWM240513C00195000 | 2024-05-08 9:30AM EDT | 2024-05-13 | 7.86 | 8.04 | 8.19 | -3.43 | -30.38% | 1 | 40 | 0.00% |
| IWM240514C00195000 | 2024-05-03 9:32AM EDT | 2024-05-14 | 9.36 | 8.15 | 8.30 | 0.00 | - | 20 | 49 | 0.00% |
| IWM240515C00195000 | 2024-05-02 10:31AM EDT | 2024-05-15 | 5.09 | 8.43 | 8.56 | 0.00 | - | - | 4 | 19.83% |
| IWM240516C00195000 | 2024-05-06 10:47AM EDT | 2024-05-16 | 10.13 | 8.51 | 8.65 | 0.00 | - | 1 | 3 | 20.51% |
| IWM240517C00195000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 8.50 | 8.69 | 8.77 | -2.37 | -21.80% | 3 | 38,000 | 21.44% |
| IWM240524C00195000 | 2024-05-07 9:43AM EDT | 2024-05-24 | 11.25 | 9.26 | 9.38 | 0.00 | - | 1 | 909 | 22.36% |
| IWM240531C00195000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 9.46 | 9.78 | 9.88 | -2.74 | -22.46% | 1 | 324 | 22.19% |
| IWM240607C00195000 | 2024-05-06 9:48AM EDT | 2024-06-07 | 11.58 | 10.16 | 10.25 | 0.00 | - | 1 | 179 | 21.58% |
| IWM240621C00195000 | 2024-05-07 2:00PM EDT | 2024-06-21 | 13.04 | 11.07 | 11.15 | 0.00 | - | 16 | 45,229 | 21.78% |
| IWM240628C00195000 | 2024-05-07 3:06PM EDT | 2024-06-28 | 13.28 | 11.29 | 11.42 | 0.00 | - | 47 | 826 | 21.30% |
| IWM240719C00195000 | 2024-05-07 2:23PM EDT | 2024-07-19 | 14.58 | 12.59 | 12.74 | 0.00 | - | 75 | 1,265 | 22.13% |
| IWM240816C00195000 | 2024-05-07 2:23PM EDT | 2024-08-16 | 16.20 | 14.31 | 14.48 | 0.00 | - | 36 | 21,676 | 23.30% |
| IWM240920C00195000 | 2024-05-07 2:45PM EDT | 2024-09-20 | 18.00 | 16.11 | 16.32 | 0.00 | - | 4 | 2,547 | 24.07% |
| IWM240930C00195000 | 2024-05-06 12:11PM EDT | 2024-09-30 | 17.65 | 16.30 | 16.52 | 0.00 | - | 1 | 258 | 23.65% |
| IWM241018C00195000 | 2024-05-07 12:51PM EDT | 2024-10-18 | 19.34 | 17.06 | 17.29 | 0.00 | - | 10 | 2,074 | 23.81% |
| IWM241115C00195000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 19.00 | 18.73 | 19.02 | 0.00 | - | 1 | 2,029 | 25.11% |
| IWM241220C00195000 | 2024-05-07 1:58PM EDT | 2024-12-20 | 22.08 | 20.08 | 20.46 | 0.00 | - | 12 | 21,227 | 25.46% |
| IWM241231C00195000 | 2024-05-07 12:43PM EDT | 2024-12-31 | 22.78 | 20.30 | 20.79 | 0.00 | - | 3 | 158 | 25.39% |
| IWM250117C00195000 | 2024-05-06 4:01PM EDT | 2025-01-17 | 22.20 | 21.02 | 21.43 | 0.00 | - | 67 | 4,426 | 25.52% |
| IWM250321C00195000 | 2024-05-07 4:10PM EDT | 2025-03-21 | 24.87 | 23.32 | 23.84 | 0.00 | - | 1 | 254 | 26.18% |
| IWM250331C00195000 | 2024-05-03 9:30AM EDT | 2025-03-31 | 24.39 | 23.54 | 24.12 | 0.00 | - | 1 | 2 | 26.15% |
| IWM250620C00195000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 26.53 | 26.50 | 26.90 | -1.83 | -6.45% | 10 | 3,831 | 26.80% |
| IWM251219C00195000 | 2024-05-06 11:15AM EDT | 2025-12-19 | 32.52 | 30.85 | 32.82 | 0.00 | - | 2 | 4,793 | 28.27% |
| IWM260116C00195000 | 2024-05-06 9:31AM EDT | 2026-01-16 | 33.00 | 31.26 | 33.53 | 0.00 | - | 3 | 42 | 28.33% |
| IWM260618C00195000 | 2024-05-06 2:47PM EDT | 2026-06-18 | 37.56 | 34.15 | 38.28 | 0.00 | - | 1 | 151 | 29.58% |
| IWM261218C00195000 | 2024-05-06 10:18AM EDT | 2026-12-18 | 41.59 | 38.00 | 42.86 | 0.00 | - | 2 | 52 | 30.27% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00195000 | 2024-05-08 9:33AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,079 | 33.59% |
| IWM240509P00195000 | 2024-05-08 9:34AM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | +0.01 | - | 178 | 345 | 26.17% |
| IWM240510P00195000 | 2024-05-08 9:35AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | +0.03 | +300.00% | 16 | 8,770 | 24.41% |
| IWM240513P00195000 | 2024-05-08 9:33AM EDT | 2024-05-13 | 0.08 | 0.06 | 0.07 | +0.04 | +100.00% | 10 | 2,109 | 18.36% |
| IWM240514P00195000 | 2024-05-07 4:03PM EDT | 2024-05-14 | 0.09 | 0.12 | 0.14 | 0.00 | - | 12 | 367 | 19.53% |
| IWM240515P00195000 | 2024-05-08 9:37AM EDT | 2024-05-15 | 0.33 | 0.32 | 0.34 | +0.12 | +57.14% | 21 | 2,078 | 22.71% |
| IWM240516P00195000 | 2024-05-07 2:39PM EDT | 2024-05-16 | 0.26 | 0.40 | 0.42 | 0.00 | - | 57 | 109 | 22.75% |
| IWM240517P00195000 | 2024-05-08 9:36AM EDT | 2024-05-17 | 0.45 | 0.43 | 0.44 | +0.16 | +55.17% | 11 | 147,943 | 21.88% |
| IWM240524P00195000 | 2024-05-08 9:36AM EDT | 2024-05-24 | 0.81 | 0.80 | 0.82 | +0.21 | +35.00% | 9 | 1,785 | 20.61% |
| IWM240531P00195000 | 2024-05-08 9:34AM EDT | 2024-05-31 | 1.12 | 1.08 | 1.11 | +0.28 | +33.33% | 9 | 54,243 | 19.46% |
| IWM240607P00195000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 1.55 | 1.46 | 1.48 | +0.36 | +30.25% | 10 | 1,089 | 19.31% |
| IWM240614P00195000 | 2024-05-08 9:36AM EDT | 2024-06-14 | 2.11 | 2.06 | 2.09 | +0.38 | +21.97% | 21 | 251 | 20.46% |
| IWM240621P00195000 | 2024-05-08 9:36AM EDT | 2024-06-21 | 2.35 | 2.33 | 2.36 | +0.36 | +18.09% | 32 | 114,273 | 19.97% |
| IWM240628P00195000 | 2024-05-07 2:44PM EDT | 2024-06-28 | 2.13 | 2.58 | 2.62 | 0.00 | - | 1 | 3,794 | 19.61% |
| IWM240719P00195000 | 2024-05-08 9:37AM EDT | 2024-07-19 | 3.33 | 3.31 | 3.35 | +0.41 | +13.90% | 34 | 14,356 | 18.92% |
| IWM240816P00195000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 4.30 | 4.22 | 4.26 | +0.59 | +15.90% | 1 | 15,403 | 18.51% |
| IWM240920P00195000 | 2024-05-07 3:22PM EDT | 2024-09-20 | 5.30 | 5.17 | 5.23 | +0.68 | +14.72% | 4 | 21,431 | 18.13% |
| IWM240930P00195000 | 2024-05-08 9:32AM EDT | 2024-09-30 | 5.57 | 5.40 | 5.47 | +0.45 | +8.79% | 37 | 477 | 18.01% |
| IWM241018P00195000 | 2024-05-07 4:09PM EDT | 2024-10-18 | 5.52 | 5.99 | 6.06 | 0.00 | - | 240 | 1,696 | 18.18% |
| IWM241115P00195000 | 2024-05-07 3:18PM EDT | 2024-11-15 | 6.43 | 6.96 | 7.03 | 0.00 | - | 5 | 2,297 | 18.58% |
| IWM241220P00195000 | 2024-05-07 12:29PM EDT | 2024-12-20 | 7.02 | 7.75 | 7.83 | 0.00 | - | 2 | 38,060 | 18.43% |
| IWM241231P00195000 | 2024-05-06 9:32AM EDT | 2024-12-31 | 7.77 | 7.88 | 8.06 | 0.00 | - | 2 | 106 | 18.37% |
| IWM250117P00195000 | 2024-05-08 9:33AM EDT | 2025-01-17 | 8.46 | 8.32 | 8.41 | +0.73 | +9.44% | 1 | 5,658 | 18.30% |
| IWM250321P00195000 | 2024-05-06 3:08PM EDT | 2025-03-21 | 9.14 | 9.46 | 9.64 | 0.00 | - | 1 | 805 | 18.11% |
| IWM250331P00195000 | 2024-05-07 9:30AM EDT | 2025-03-31 | 9.11 | 9.53 | 9.89 | 0.00 | - | 1 | 188 | 18.18% |
| IWM250620P00195000 | 2024-05-07 12:54PM EDT | 2025-06-20 | 10.11 | 10.88 | 11.11 | 0.00 | - | 300 | 19,532 | 17.78% |
| IWM251219P00195000 | 2024-04-26 10:25AM EDT | 2025-12-19 | 14.74 | 13.35 | 13.75 | 0.00 | - | 5 | 18,259 | 17.48% |
| IWM260116P00195000 | 2024-05-07 3:52PM EDT | 2026-01-16 | 13.20 | 13.23 | 14.50 | 0.00 | - | 1 | 62 | 17.82% |
| IWM260618P00195000 | 2024-05-07 11:23AM EDT | 2026-06-18 | 14.77 | 14.68 | 16.88 | 0.00 | - | 10 | 25 | 18.06% |
| IWM261218P00195000 | 2024-05-06 9:39AM EDT | 2026-12-18 | 17.31 | 16.27 | 18.70 | 0.00 | - | 1 | 175 | 17.69% |
