Deutsche Märkte öffnen in 7 Stunden 39 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.935,78 -1.561,66 (-2,67%) CMC Crypto 200
1.308,31 +13,63 (+1,05%) 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:196.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00196000 | 2024-05-08 4:12PM EDT | 2024-05-08 | 7.70 | 7.61 | 7.71 | -2.14 | -21.75% | 23 | 41 | 0.00% |
| IWM240509C00196000 | 2024-05-08 11:37AM EDT | 2024-05-09 | 7.62 | 7.69 | 7.81 | -1.10 | -12.61% | 10 | 42 | 25.78% |
| IWM240510C00196000 | 2024-05-08 1:02PM EDT | 2024-05-10 | 7.84 | 7.69 | 7.84 | -2.04 | -20.65% | 37 | 523 | 23.73% |
| IWM240513C00196000 | 2024-05-03 1:03PM EDT | 2024-05-13 | 6.43 | 7.77 | 7.89 | 0.00 | - | 2 | 28 | 18.85% |
| IWM240514C00196000 | 2024-05-06 3:30PM EDT | 2024-05-14 | 8.53 | 7.86 | 7.97 | 0.00 | - | 1 | 5 | 19.73% |
| IWM240515C00196000 | 2024-05-07 12:15PM EDT | 2024-05-15 | 8.27 | 8.03 | 8.19 | -2.16 | -20.71% | 2 | 7 | 22.71% |
| IWM240516C00196000 | 2024-05-08 12:35PM EDT | 2024-05-16 | 7.93 | 8.22 | 8.34 | -1.37 | -14.73% | 14 | 13 | 23.58% |
| IWM240517C00196000 | 2024-05-08 11:12AM EDT | 2024-05-17 | 8.38 | 8.27 | 8.41 | -2.07 | -19.81% | 8 | 4,687 | 23.29% |
| IWM240524C00196000 | 2024-05-07 1:50PM EDT | 2024-05-24 | 10.56 | 8.89 | 9.00 | 0.00 | - | 2 | 416 | 22.95% |
| IWM240531C00196000 | 2024-05-07 10:12AM EDT | 2024-05-31 | 10.86 | 9.33 | 9.44 | 0.00 | - | 3 | 249 | 22.13% |
| IWM240607C00196000 | 2024-05-08 9:38AM EDT | 2024-06-07 | 9.46 | 9.93 | 10.02 | +0.53 | +5.94% | 16 | 40 | 22.53% |
| IWM240614C00196000 | 2024-05-03 12:12PM EDT | 2024-06-14 | 9.52 | 10.36 | 10.49 | 0.00 | - | 1 | 1 | 22.49% |
| IWM240621C00196000 | 2024-05-08 12:25PM EDT | 2024-06-21 | 10.52 | 10.67 | 10.80 | -2.14 | -16.90% | 7 | 6,861 | 21.94% |
| IWM240628C00196000 | 2024-05-08 10:29AM EDT | 2024-06-28 | 11.13 | 11.06 | 11.18 | -1.45 | -11.53% | 29 | 304 | 21.83% |
| IWM240719C00196000 | 2024-05-08 10:17AM EDT | 2024-07-19 | 12.31 | 12.37 | 12.47 | -0.84 | -6.39% | 2 | 899 | 22.39% |
| IWM240816C00196000 | 2024-05-07 11:00AM EDT | 2024-08-16 | 14.12 | 13.94 | 14.13 | -1.76 | -11.08% | 1 | 175 | 23.25% |
| IWM240920C00196000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 15.07 | 15.85 | 15.95 | 0.00 | - | 12 | 1,592 | 23.94% |
| IWM240930C00196000 | 2024-05-07 12:13PM EDT | 2024-09-30 | 18.05 | 16.05 | 16.21 | 0.00 | - | 4 | 17 | 23.65% |
| IWM241018C00196000 | 2024-04-18 2:34PM EDT | 2024-10-18 | 11.33 | 16.77 | 16.97 | 0.00 | - | 6 | 12 | 23.78% |
| IWM241115C00196000 | 2024-05-02 1:13PM EDT | 2024-11-15 | 15.95 | 18.47 | 18.72 | 0.00 | - | 1 | 137 | 25.10% |
| IWM241231C00196000 | 2024-05-07 12:17PM EDT | 2024-12-31 | 22.30 | 20.05 | 20.42 | 0.00 | - | 2 | 244 | 25.25% |
| IWM250117C00196000 | 2024-05-08 2:57PM EDT | 2025-01-17 | 20.85 | 20.75 | 21.06 | -0.66 | -3.07% | 33 | 221 | 25.37% |
| IWM250321C00196000 | 2024-05-06 9:52AM EDT | 2025-03-21 | 23.91 | 23.11 | 23.50 | 0.00 | - | 1 | 101 | 26.07% |
| IWM250331C00196000 | 2024-04-15 3:49PM EDT | 2025-03-31 | 20.05 | 23.29 | 23.73 | 0.00 | - | - | 1 | 25.98% |
| IWM260116C00196000 | 2024-02-14 11:20AM EDT | 2026-01-16 | 29.65 | 30.79 | 34.18 | 0.00 | - | 1 | 2 | 29.18% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00196000 | 2024-05-08 2:46PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 522 | 12.50% |
| IWM240509P00196000 | 2024-05-08 3:45PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 661 | 75 | 22.27% |
| IWM240510P00196000 | 2024-05-08 3:48PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 66 | 9,107 | 19.92% |
| IWM240513P00196000 | 2024-05-08 1:48PM EDT | 2024-05-13 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 65 | 205 | 15.63% |
| IWM240514P00196000 | 2024-05-08 12:13PM EDT | 2024-05-14 | 0.13 | 0.08 | 0.09 | +0.03 | +30.00% | 181 | 188 | 16.80% |
| IWM240515P00196000 | 2024-05-08 3:59PM EDT | 2024-05-15 | 0.26 | 0.28 | 0.29 | +0.04 | +18.18% | 188 | 778 | 20.56% |
| IWM240516P00196000 | 2024-05-08 3:11PM EDT | 2024-05-16 | 0.37 | 0.34 | 0.35 | +0.06 | +19.35% | 18 | 96 | 20.44% |
| IWM240517P00196000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.37 | 0.39 | 0.41 | 0.00 | - | 6,821 | 51,889 | 20.31% |
| IWM240524P00196000 | 2024-05-08 3:32PM EDT | 2024-05-24 | 0.73 | 0.76 | 0.78 | +0.05 | +7.35% | 1,022 | 3,469 | 19.26% |
| IWM240531P00196000 | 2024-05-08 3:50PM EDT | 2024-05-31 | 1.03 | 1.06 | 1.08 | +0.09 | +9.57% | 202 | 1,789 | 18.37% |
| IWM240607P00196000 | 2024-05-08 3:45PM EDT | 2024-06-07 | 1.43 | 1.44 | 1.48 | +0.08 | +5.93% | 69 | 456 | 18.48% |
| IWM240614P00196000 | 2024-05-08 3:12PM EDT | 2024-06-14 | 2.10 | 2.07 | 2.11 | +0.21 | +11.11% | 26 | 20 | 19.75% |
| IWM240621P00196000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 2.29 | 2.33 | 2.36 | +0.12 | +5.53% | 37,940 | 58,394 | 19.21% |
| IWM240628P00196000 | 2024-05-08 9:35AM EDT | 2024-06-28 | 2.84 | 2.57 | 2.62 | +0.60 | +26.79% | 20 | 527 | 18.89% |
| IWM240719P00196000 | 2024-05-08 4:04PM EDT | 2024-07-19 | 3.28 | 3.31 | 3.36 | +0.20 | +6.49% | 14 | 5,623 | 18.31% |
| IWM240816P00196000 | 2024-05-08 3:20PM EDT | 2024-08-16 | 4.23 | 4.22 | 4.27 | +0.43 | +11.32% | 1 | 6,695 | 17.96% |
| IWM240920P00196000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 5.17 | 5.14 | 5.21 | 0.00 | - | 2 | 1,014 | 17.57% |
| IWM240930P00196000 | 2024-05-03 10:24AM EDT | 2024-09-30 | 6.33 | 5.42 | 5.51 | 0.00 | - | 46 | 644 | 17.59% |
| IWM241018P00196000 | 2024-05-07 2:30PM EDT | 2024-10-18 | 5.70 | 6.00 | 6.08 | 0.00 | - | 1 | 118 | 17.73% |
| IWM241115P00196000 | 2024-05-01 1:37PM EDT | 2024-11-15 | 10.10 | 6.99 | 7.09 | 0.00 | - | 3 | 524 | 18.22% |
| IWM241231P00196000 | 2024-04-22 3:43PM EDT | 2024-12-31 | 11.78 | 7.92 | 8.16 | 0.00 | - | 2 | 145 | 18.10% |
| IWM250117P00196000 | 2024-05-07 12:01PM EDT | 2025-01-17 | 7.88 | 8.34 | 8.46 | 0.00 | - | 2 | 296 | 17.95% |
| IWM250321P00196000 | 2024-04-30 3:23PM EDT | 2025-03-21 | 12.27 | 9.41 | 9.70 | 0.00 | - | 19 | 468 | 17.80% |
| IWM250331P00196000 | 2024-05-01 1:24PM EDT | 2025-03-31 | 12.70 | 9.54 | 9.88 | 0.00 | - | 60 | 60 | 17.78% |
| IWM260116P00196000 | 2024-01-08 5:00PM EDT | 2026-01-16 | 18.60 | 16.00 | 21.00 | 0.00 | - | - | 1 | 23.90% |
