Deutsche Märkte schließen in 4 Stunden 46 Minuten
DAX
18.531,27 +101,22 (+0,55%) Euro Stoxx 50
5.044,91 +28,81 (+0,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.323,40 -0,80 (-0,03%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
58.050,86 -1.487,23 (-2,50%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:199.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00199000 | 2024-05-07 3:56PM EDT | 2024-05-08 | 5.98 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| IWM240509C00199000 | 2024-05-07 2:22PM EDT | 2024-05-09 | 6.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240510C00199000 | 2024-05-07 3:54PM EDT | 2024-05-10 | 6.45 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| IWM240513C00199000 | 2024-05-07 2:48PM EDT | 2024-05-13 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240514C00199000 | 2024-05-03 2:18PM EDT | 2024-05-14 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240515C00199000 | 2024-05-07 3:44PM EDT | 2024-05-15 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240516C00199000 | 2024-05-07 1:49PM EDT | 2024-05-16 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240517C00199000 | 2024-05-07 4:00PM EDT | 2024-05-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| IWM240524C00199000 | 2024-05-07 3:11PM EDT | 2024-05-24 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240531C00199000 | 2024-05-07 4:04PM EDT | 2024-05-31 | 8.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IWM240607C00199000 | 2024-05-07 9:53AM EDT | 2024-06-07 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240614C00199000 | 2024-05-02 3:59PM EDT | 2024-06-14 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240621C00199000 | 2024-05-07 1:53PM EDT | 2024-06-21 | 10.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| IWM240628C00199000 | 2024-05-07 3:52PM EDT | 2024-06-28 | 10.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| IWM240719C00199000 | 2024-05-07 10:56AM EDT | 2024-07-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| IWM240816C00199000 | 2024-05-07 3:17PM EDT | 2024-08-16 | 13.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IWM240920C00199000 | 2024-05-03 12:10PM EDT | 2024-09-20 | 13.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930C00199000 | 2024-05-03 3:49PM EDT | 2024-09-30 | 13.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM241018C00199000 | 2024-05-06 12:01PM EDT | 2024-10-18 | 15.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241115C00199000 | 2024-05-03 9:36AM EDT | 2024-11-15 | 16.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM241231C00199000 | 2024-05-07 1:02PM EDT | 2024-12-31 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250117C00199000 | 2024-05-06 10:32AM EDT | 2025-01-17 | 19.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM250321C00199000 | 2024-05-02 9:37AM EDT | 2025-03-21 | 18.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| IWM250620C00199000 | 2024-04-30 11:57AM EDT | 2025-06-20 | 20.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| IWM251219C00199000 | 2024-04-19 3:08PM EDT | 2025-12-19 | 23.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260116C00199000 | 2024-04-26 3:35PM EDT | 2026-01-16 | 27.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00199000 | 2024-05-07 4:06PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 12.50% |
| IWM240509P00199000 | 2024-05-07 3:51PM EDT | 2024-05-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| IWM240510P00199000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 6.25% |
| IWM240513P00199000 | 2024-05-07 3:38PM EDT | 2024-05-13 | 0.15 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 6.25% |
| IWM240514P00199000 | 2024-05-07 4:01PM EDT | 2024-05-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| IWM240515P00199000 | 2024-05-07 3:44PM EDT | 2024-05-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| IWM240516P00199000 | 2024-05-07 2:04PM EDT | 2024-05-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| IWM240517P00199000 | 2024-05-07 4:01PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3,786 | 0 | 3.13% |
| IWM240524P00199000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 1.21 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 3.13% |
| IWM240531P00199000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2,164 | 0 | 3.13% |
| IWM240607P00199000 | 2024-05-07 4:03PM EDT | 2024-06-07 | 2.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| IWM240614P00199000 | 2024-05-07 3:33PM EDT | 2024-06-14 | 2.58 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| IWM240621P00199000 | 2024-05-07 4:00PM EDT | 2024-06-21 | 2.94 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 1.56% |
| IWM240628P00199000 | 2024-05-07 4:00PM EDT | 2024-06-28 | 3.26 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 1.56% |
| IWM240719P00199000 | 2024-05-07 2:48PM EDT | 2024-07-19 | 3.91 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 1.56% |
| IWM240816P00199000 | 2024-05-07 3:03PM EDT | 2024-08-16 | 4.87 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| IWM240920P00199000 | 2024-05-06 10:45AM EDT | 2024-09-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM240930P00199000 | 2024-05-03 9:30AM EDT | 2024-09-30 | 6.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM241018P00199000 | 2024-05-07 10:26AM EDT | 2024-10-18 | 6.68 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| IWM241115P00199000 | 2024-05-07 11:19AM EDT | 2024-11-15 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM241231P00199000 | 2024-05-03 3:30PM EDT | 2024-12-31 | 10.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM250117P00199000 | 2024-05-07 12:20PM EDT | 2025-01-17 | 8.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IWM250321P00199000 | 2024-04-30 3:33PM EDT | 2025-03-21 | 13.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| IWM250620P00199000 | 2024-05-07 3:33PM EDT | 2025-06-20 | 11.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| IWM251219P00199000 | 2024-05-06 3:00PM EDT | 2025-12-19 | 14.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM260116P00199000 | 2024-02-09 2:55PM EDT | 2026-01-16 | 17.87 | 14.36 | 16.20 | 0.00 | - | 1 | 1 | 18.20% |
