Deutsche Märkte schließen in 1 Stunde 43 Minute
DAX
18.457,88 +27,83 (+0,15%) Euro Stoxx 50
5.029,01 +12,91 (+0,26%) Dow Jones 30
38.881,18 -3,08 (-0,01%) Gold
2.317,00 -7,20 (-0,31%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
57.565,27 -1.521,18 (-2,57%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:45AM EDT. Markt geöffnet.
Strike:198.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00198000 | 2024-05-07 2:39PM EDT | 2024-05-08 | 7.14 | 4.86 | 4.99 | 0.00 | - | 29 | 283 | 0.00% |
| IWM240509C00198000 | 2024-05-07 3:59PM EDT | 2024-05-09 | 7.07 | 0.00 | 0.00 | 0.00 | - | 21 | 257 | 0.00% |
| IWM240510C00198000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 7.12 | 4.87 | 5.08 | 0.00 | - | 299 | 3,195 | 0.00% |
| IWM240513C00198000 | 2024-05-07 2:51PM EDT | 2024-05-13 | 7.42 | 5.25 | 5.37 | 0.00 | - | 115 | 1,028 | 15.28% |
| IWM240514C00198000 | 2024-05-03 3:58PM EDT | 2024-05-14 | 5.00 | 5.18 | 5.38 | 0.00 | - | 13 | 104 | 14.36% |
| IWM240515C00198000 | 2024-05-06 1:00PM EDT | 2024-05-15 | 7.30 | 5.62 | 5.77 | 0.00 | - | 2 | 113 | 19.31% |
| IWM240516C00198000 | 2024-05-03 9:59AM EDT | 2024-05-16 | 7.14 | 5.80 | 5.98 | 0.00 | - | 1 | 100 | 20.62% |
| IWM240517C00198000 | 2024-05-07 2:04PM EDT | 2024-05-17 | 8.34 | 5.92 | 6.08 | 0.00 | - | 31 | 12,144 | 20.58% |
| IWM240524C00198000 | 2024-05-07 3:11PM EDT | 2024-05-24 | 8.86 | 0.00 | 0.00 | 0.00 | - | 3 | 808 | 0.00% |
| IWM240531C00198000 | 2024-05-07 12:41PM EDT | 2024-05-31 | 9.84 | 0.00 | 0.00 | 0.00 | - | 10 | 307 | 0.00% |
| IWM240607C00198000 | 2024-05-07 1:47PM EDT | 2024-06-07 | 10.13 | 0.00 | 0.00 | 0.00 | - | 6 | 258 | 0.00% |
| IWM240614C00198000 | 2024-05-06 1:48PM EDT | 2024-06-14 | 9.75 | 8.33 | 8.48 | 0.00 | - | 1 | 3 | 21.27% |
| IWM240621C00198000 | 2024-05-07 12:03PM EDT | 2024-06-21 | 11.17 | 8.70 | 8.83 | 0.00 | - | 11 | 9,930 | 20.88% |
| IWM240628C00198000 | 2024-05-07 3:55PM EDT | 2024-06-28 | 10.83 | 9.05 | 9.21 | 0.00 | - | 33 | 347 | 20.76% |
| IWM240719C00198000 | 2024-05-07 3:20PM EDT | 2024-07-19 | 12.29 | 10.48 | 10.63 | 0.00 | - | 38 | 1,496 | 21.67% |
| IWM240816C00198000 | 2024-05-07 11:23AM EDT | 2024-08-16 | 14.43 | 12.11 | 12.29 | 0.00 | - | 107 | 349 | 22.49% |
| IWM240920C00198000 | 2024-05-06 10:10AM EDT | 2024-09-20 | 15.61 | 13.96 | 14.14 | 0.00 | - | 1 | 437 | 23.25% |
| IWM240930C00198000 | 2024-04-22 12:42PM EDT | 2024-09-30 | 10.71 | 14.16 | 14.56 | 0.00 | - | 4 | 51 | 23.28% |
| IWM241018C00198000 | 2024-05-03 12:23PM EDT | 2024-10-18 | 14.71 | 14.88 | 15.34 | 0.00 | - | 15 | 147 | 23.45% |
| IWM241115C00198000 | 2024-05-06 3:13PM EDT | 2024-11-15 | 17.91 | 16.58 | 17.12 | 0.00 | - | 2 | 69 | 24.78% |
| IWM241231C00198000 | 2024-05-07 12:18PM EDT | 2024-12-31 | 20.93 | 18.06 | 18.93 | 0.00 | - | 3 | 330 | 25.10% |
| IWM250117C00198000 | 2024-05-02 3:02PM EDT | 2025-01-17 | 17.24 | 18.76 | 19.54 | 0.00 | - | 2 | 283 | 25.17% |
| IWM250321C00198000 | 2024-04-18 1:26PM EDT | 2025-03-21 | 17.01 | 0.00 | 0.00 | 0.00 | - | 55 | 56 | 0.00% |
| IWM260116C00198000 | 2024-05-06 9:42AM EDT | 2026-01-16 | 31.24 | 28.71 | 32.56 | 0.00 | - | 2 | 17 | 28.83% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00198000 | 2024-05-08 9:30AM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | +0.01 | - | 10 | 834 | 12.50% |
| IWM240509P00198000 | 2024-05-07 4:00PM EDT | 2024-05-09 | 0.03 | 0.06 | 0.07 | 0.00 | - | 943 | 1,248 | 21.49% |
| IWM240510P00198000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | +0.11 | +220.00% | 1 | 9,795 | 6.25% |
| IWM240513P00198000 | 2024-05-08 9:30AM EDT | 2024-05-13 | 0.24 | 0.00 | 0.00 | +0.12 | - | 1 | 375 | 6.25% |
| IWM240514P00198000 | 2024-05-08 9:30AM EDT | 2024-05-14 | 0.40 | 0.00 | 0.00 | +0.27 | +192.86% | 2 | 446 | 6.25% |
| IWM240515P00198000 | 2024-05-07 3:52PM EDT | 2024-05-15 | 0.44 | 0.78 | 0.82 | 0.00 | - | 19 | 230 | 22.34% |
| IWM240516P00198000 | 2024-05-07 2:02PM EDT | 2024-05-16 | 0.50 | 0.88 | 0.92 | 0.00 | - | 30 | 140 | 22.12% |
| IWM240517P00198000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.98 | 0.00 | 0.00 | +0.36 | +138.46% | 28 | 92,773 | 3.13% |
| IWM240524P00198000 | 2024-05-07 4:12PM EDT | 2024-05-24 | 1.04 | 1.45 | 1.50 | 0.00 | - | 60 | 1,939 | 20.29% |
| IWM240531P00198000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 1.28 | 1.81 | 1.86 | 0.00 | - | 1,257 | 6,256 | 19.13% |
| IWM240607P00198000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 2.26 | 0.00 | 0.00 | +0.63 | +63.00% | 1 | 1,431 | 1.56% |
| IWM240614P00198000 | 2024-05-07 2:33PM EDT | 2024-06-14 | 2.34 | 2.94 | 3.01 | 0.00 | - | 6 | 116 | 20.15% |
| IWM240621P00198000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 3.25 | 0.00 | 0.00 | +0.56 | +26.29% | 1 | 14,676 | 1.56% |
| IWM240628P00198000 | 2024-05-07 3:28PM EDT | 2024-06-28 | 2.86 | 0.00 | 0.00 | 0.00 | - | 36 | 4,470 | 1.56% |
| IWM240719P00198000 | 2024-05-07 3:56PM EDT | 2024-07-19 | 3.70 | 4.32 | 4.39 | 0.00 | - | 450 | 5,397 | 18.65% |
| IWM240816P00198000 | 2024-05-07 3:40PM EDT | 2024-08-16 | 4.52 | 5.26 | 5.33 | 0.00 | - | 10 | 1,054 | 18.19% |
| IWM240920P00198000 | 2024-05-07 1:00PM EDT | 2024-09-20 | 5.30 | 6.20 | 6.30 | 0.00 | - | 1 | 7,837 | 17.73% |
| IWM240930P00198000 | 2024-05-07 10:43AM EDT | 2024-09-30 | 5.80 | 6.44 | 6.58 | 0.00 | - | 1 | 147 | 17.68% |
| IWM241018P00198000 | 2024-05-03 2:41PM EDT | 2024-10-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 1,143 | 0.78% |
| IWM241115P00198000 | 2024-05-06 3:52PM EDT | 2024-11-15 | 7.67 | 8.06 | 8.21 | 0.00 | - | 2 | 876 | 18.30% |
| IWM241231P00198000 | 2024-05-02 10:15AM EDT | 2024-12-31 | 11.48 | 9.06 | 9.32 | 0.00 | - | 2 | 162 | 18.19% |
| IWM250117P00198000 | 2024-05-06 10:24AM EDT | 2025-01-17 | 8.95 | 9.43 | 9.58 | 0.00 | - | 2 | 447 | 17.97% |
| IWM250321P00198000 | 2024-04-30 3:35PM EDT | 2025-03-21 | 13.00 | 10.46 | 11.02 | 0.00 | - | 59 | 923 | 18.05% |
| IWM260116P00198000 | 2024-04-26 1:30PM EDT | 2026-01-16 | 16.29 | 13.51 | 16.46 | 0.00 | - | 1 | 20 | 18.24% |
