Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.014,48 +130,22 (+0,33%) Gold
2.320,90 -3,30 (-0,14%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
58.372,49 -438,19 (-0,75%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:26PM EDT. Markt geöffnet.
Strike:197.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00197000 | 2024-05-08 1:54PM EDT | 2024-05-08 | 6.37 | 6.32 | 6.41 | -1.96 | -23.53% | 13 | 182 | 0.00% |
| IWM240509C00197000 | 2024-05-08 1:54PM EDT | 2024-05-09 | 6.46 | 6.42 | 6.56 | -2.66 | -29.17% | 19 | 155 | 12.50% |
| IWM240510C00197000 | 2024-05-08 2:06PM EDT | 2024-05-10 | 6.47 | 6.47 | 6.56 | -1.95 | -23.16% | 25 | 988 | 6.25% |
| IWM240513C00197000 | 2024-05-08 12:19PM EDT | 2024-05-13 | 6.69 | 6.56 | 6.68 | +1.13 | +20.32% | 24 | 54 | 16.80% |
| IWM240514C00197000 | 2024-05-03 9:32AM EDT | 2024-05-14 | 7.56 | 6.66 | 6.76 | 0.00 | - | 20 | 25 | 17.53% |
| IWM240515C00197000 | 2024-05-07 1:50PM EDT | 2024-05-15 | 8.98 | 6.98 | 7.07 | 0.00 | - | 11 | 39 | 21.61% |
| IWM240516C00197000 | 2024-05-08 12:34PM EDT | 2024-05-16 | 7.10 | 7.15 | 7.25 | -1.64 | -18.76% | 14 | 59 | 22.66% |
| IWM240517C00197000 | 2024-05-08 2:10PM EDT | 2024-05-17 | 7.31 | 7.26 | 7.33 | -1.71 | -18.57% | 21 | 11,341 | 22.41% |
| IWM240524C00197000 | 2024-05-08 11:44AM EDT | 2024-05-24 | 8.19 | 7.89 | 7.98 | -0.79 | -8.80% | 4 | 326 | 22.28% |
| IWM240531C00197000 | 2024-05-08 1:32PM EDT | 2024-05-31 | 8.23 | 8.36 | 8.44 | -1.83 | -18.19% | 3 | 309 | 21.50% |
| IWM240607C00197000 | 2024-05-06 10:25AM EDT | 2024-06-07 | 8.67 | 8.98 | 9.06 | -1.61 | -15.66% | 3 | 25 | 22.01% |
| IWM240621C00197000 | 2024-05-08 11:12AM EDT | 2024-06-21 | 10.01 | 9.75 | 9.81 | -1.54 | -13.33% | 10 | 7,367 | 21.27% |
| IWM240628C00197000 | 2024-05-07 2:33PM EDT | 2024-06-28 | 10.04 | 10.16 | 10.24 | -1.66 | -14.19% | 30 | 599 | 21.34% |
| IWM240719C00197000 | 2024-05-08 12:06PM EDT | 2024-07-19 | 11.67 | 11.49 | 11.58 | -1.34 | -10.30% | 1 | 1,453 | 22.02% |
| IWM240816C00197000 | 2024-05-03 9:51AM EDT | 2024-08-16 | 13.59 | 13.16 | 13.25 | 0.00 | - | 6 | 494 | 22.89% |
| IWM240920C00197000 | 2024-05-07 10:37AM EDT | 2024-09-20 | 16.69 | 15.01 | 15.10 | 0.00 | - | 3 | 2,030 | 23.64% |
| IWM240930C00197000 | 2024-05-07 3:06PM EDT | 2024-09-30 | 16.80 | 15.16 | 15.35 | 0.00 | - | 1 | 93 | 23.33% |
| IWM241018C00197000 | 2024-04-30 3:38PM EDT | 2024-10-18 | 12.20 | 15.95 | 16.13 | 0.00 | - | 17 | 19 | 23.50% |
| IWM241115C00197000 | 2024-05-06 9:48AM EDT | 2024-11-15 | 18.65 | 17.63 | 17.85 | 0.00 | - | 2 | 23 | 24.76% |
| IWM241231C00197000 | 2024-05-08 11:18AM EDT | 2024-12-31 | 19.53 | 19.35 | 19.56 | -2.13 | -9.83% | 1 | 134 | 24.94% |
| IWM250117C00197000 | 2024-05-03 9:33AM EDT | 2025-01-17 | 20.09 | 19.98 | 20.29 | 0.00 | - | 1 | 2,721 | 25.21% |
| IWM250321C00197000 | 2024-05-02 10:06AM EDT | 2025-03-21 | 18.84 | 22.35 | 22.73 | 0.00 | - | 1 | 16 | 25.89% |
| IWM250331C00197000 | 2024-05-01 3:02PM EDT | 2025-03-31 | 20.95 | 22.53 | 22.97 | 0.00 | - | - | 0 | 25.82% |
| IWM260116C00197000 | 2024-04-26 3:20PM EDT | 2026-01-16 | 28.81 | 30.42 | 32.32 | 0.00 | - | 1 | 1 | 27.94% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00197000 | 2024-05-08 1:45PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 475 | 27.34% |
| IWM240509P00197000 | 2024-05-08 1:28PM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 404 | 953 | 21.09% |
| IWM240510P00197000 | 2024-05-08 1:31PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | 0.00 | - | 209 | 2,858 | 19.92% |
| IWM240513P00197000 | 2024-05-08 12:35PM EDT | 2024-05-13 | 0.11 | 0.08 | 0.09 | +0.03 | +37.50% | 134 | 346 | 15.77% |
| IWM240514P00197000 | 2024-05-08 1:03PM EDT | 2024-05-14 | 0.20 | 0.17 | 0.18 | +0.06 | +42.86% | 209 | 683 | 17.09% |
| IWM240515P00197000 | 2024-05-08 1:32PM EDT | 2024-05-15 | 0.48 | 0.46 | 0.47 | +0.14 | +41.18% | 264 | 301 | 21.05% |
| IWM240516P00197000 | 2024-05-08 12:35PM EDT | 2024-05-16 | 0.59 | 0.53 | 0.55 | -0.01 | -1.67% | 1 | 143 | 20.90% |
| IWM240517P00197000 | 2024-05-08 1:23PM EDT | 2024-05-17 | 0.63 | 0.61 | 0.63 | +0.17 | +36.96% | 198 | 26,785 | 20.80% |
| IWM240524P00197000 | 2024-05-08 1:11PM EDT | 2024-05-24 | 1.08 | 1.01 | 1.04 | +0.21 | +24.14% | 26 | 972 | 19.41% |
| IWM240531P00197000 | 2024-05-08 2:04PM EDT | 2024-05-31 | 1.35 | 1.35 | 1.37 | +0.26 | +23.85% | 40 | 1,107 | 18.45% |
| IWM240607P00197000 | 2024-05-08 1:53PM EDT | 2024-06-07 | 1.76 | 1.75 | 1.78 | +0.20 | +12.82% | 40 | 424 | 18.41% |
| IWM240614P00197000 | 2024-05-08 9:36AM EDT | 2024-06-14 | 2.51 | 2.41 | 2.43 | +0.44 | +21.26% | 12 | 28 | 19.58% |
| IWM240621P00197000 | 2024-05-08 2:05PM EDT | 2024-06-21 | 2.71 | 2.68 | 2.71 | +0.32 | +13.39% | 639 | 14,559 | 19.13% |
| IWM240628P00197000 | 2024-05-08 12:17PM EDT | 2024-06-28 | 2.99 | 2.93 | 2.98 | +0.34 | +12.83% | 19 | 4,813 | 18.80% |
| IWM240719P00197000 | 2024-05-08 1:52PM EDT | 2024-07-19 | 3.72 | 3.70 | 3.74 | +0.40 | +12.05% | 43 | 2,760 | 18.20% |
| IWM240816P00197000 | 2024-05-07 12:35PM EDT | 2024-08-16 | 4.08 | 4.62 | 4.67 | 0.00 | - | 4 | 2,212 | 17.85% |
| IWM240920P00197000 | 2024-05-06 11:49AM EDT | 2024-09-20 | 5.47 | 5.55 | 5.61 | 0.00 | - | 2 | 1,822 | 17.42% |
| IWM240930P00197000 | 2024-04-25 9:54AM EDT | 2024-09-30 | 10.57 | 5.84 | 5.91 | 0.00 | - | 1 | 65 | 17.44% |
| IWM241018P00197000 | 2024-05-07 12:52PM EDT | 2024-10-18 | 5.85 | 6.43 | 6.50 | 0.00 | - | 5 | 125 | 17.60% |
| IWM241115P00197000 | 2024-05-06 3:14PM EDT | 2024-11-15 | 7.35 | 7.43 | 7.52 | 0.00 | - | 2 | 263 | 18.10% |
| IWM241231P00197000 | 2024-05-08 11:55AM EDT | 2024-12-31 | 8.51 | 8.46 | 8.57 | -1.59 | -15.74% | 1 | 82 | 17.94% |
| IWM250117P00197000 | 2024-05-08 12:36PM EDT | 2025-01-17 | 9.00 | 8.78 | 8.89 | +0.32 | +3.69% | 2 | 5,801 | 17.82% |
| IWM250321P00197000 | 2024-05-07 12:35PM EDT | 2025-03-21 | 9.38 | 9.93 | 10.13 | 0.00 | - | 5 | 2,375 | 17.66% |
| IWM250331P00197000 | 2024-05-01 1:29PM EDT | 2025-03-31 | 13.10 | 10.08 | 10.29 | 0.00 | - | 136 | 138 | 17.61% |
| IWM260116P00197000 | 2024-02-15 12:45PM EDT | 2026-01-16 | 16.43 | 14.39 | 16.58 | 0.00 | - | 2 | 1 | 18.99% |
