Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.989,12 +104,86 (+0,27%) Gold
2.322,70 -1,50 (-0,06%) EUR/USD
1,0745 -0,0014 (-0,13%) Bitcoin EUR
58.189,96 -872,94 (-1,48%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:49PM EDT. Markt geöffnet.
Strike:200.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00200000 | 2024-05-08 1:20PM EDT | 2024-05-08 | 3.18 | 3.16 | 3.24 | -1.80 | -36.14% | 428 | 798 | 0.00% |
| IWM240509C00200000 | 2024-05-08 12:09PM EDT | 2024-05-09 | 3.63 | 3.31 | 3.39 | -1.75 | -32.53% | 177 | 196 | 14.84% |
| IWM240510C00200000 | 2024-05-08 1:22PM EDT | 2024-05-10 | 3.54 | 3.54 | 3.57 | -2.02 | -36.33% | 486 | 5,014 | 17.43% |
| IWM240513C00200000 | 2024-05-08 12:08PM EDT | 2024-05-13 | 3.96 | 3.67 | 3.73 | -1.73 | -30.40% | 42 | 757 | 14.77% |
| IWM240514C00200000 | 2024-05-08 11:01AM EDT | 2024-05-14 | 4.51 | 3.91 | 3.98 | -1.81 | -28.64% | 4 | 325 | 16.72% |
| IWM240515C00200000 | 2024-05-08 1:13PM EDT | 2024-05-15 | 4.50 | 4.48 | 4.54 | -1.89 | -29.58% | 47 | 31 | 21.31% |
| IWM240516C00200000 | 2024-05-08 12:55PM EDT | 2024-05-16 | 4.70 | 4.67 | 4.73 | -1.49 | -24.07% | 8 | 274 | 21.80% |
| IWM240517C00200000 | 2024-05-08 1:29PM EDT | 2024-05-17 | 4.79 | 4.80 | 4.87 | -1.26 | -20.83% | 124 | 53,541 | 21.85% |
| IWM240524C00200000 | 2024-05-08 1:20PM EDT | 2024-05-24 | 5.54 | 5.53 | 5.60 | -1.68 | -23.27% | 61 | 1,469 | 21.33% |
| IWM240531C00200000 | 2024-05-08 1:05PM EDT | 2024-05-31 | 6.08 | 6.06 | 6.11 | -1.21 | -16.60% | 5 | 2,734 | 20.56% |
| IWM240607C00200000 | 2024-05-08 12:11PM EDT | 2024-06-07 | 6.90 | 6.69 | 6.76 | -1.43 | -17.17% | 4 | 698 | 20.98% |
| IWM240614C00200000 | 2024-05-08 1:01PM EDT | 2024-06-14 | 7.27 | 7.24 | 7.29 | -1.46 | -16.72% | 9 | 141 | 21.06% |
| IWM240621C00200000 | 2024-05-08 1:33PM EDT | 2024-06-21 | 7.65 | 7.63 | 7.68 | -1.16 | -13.17% | 675 | 83,159 | 20.77% |
| IWM240628C00200000 | 2024-05-08 9:39AM EDT | 2024-06-28 | 8.09 | 8.06 | 8.11 | -1.23 | -13.20% | 6 | 2,943 | 20.78% |
| IWM240719C00200000 | 2024-05-08 12:42PM EDT | 2024-07-19 | 9.40 | 9.40 | 9.43 | -1.60 | -14.55% | 59 | 3,557 | 21.27% |
| IWM240816C00200000 | 2024-05-08 1:09PM EDT | 2024-08-16 | 11.18 | 11.12 | 11.17 | -1.49 | -11.76% | 102 | 5,178 | 22.25% |
| IWM240920C00200000 | 2024-05-08 12:12PM EDT | 2024-09-20 | 13.12 | 12.98 | 13.04 | -1.33 | -9.20% | 8 | 21,403 | 23.02% |
| IWM240930C00200000 | 2024-05-07 11:58AM EDT | 2024-09-30 | 15.15 | 13.19 | 13.31 | 0.00 | - | 5 | 317 | 22.75% |
| IWM241018C00200000 | 2024-05-08 1:24PM EDT | 2024-10-18 | 13.96 | 13.97 | 14.05 | -1.17 | -7.73% | 3 | 841 | 22.85% |
| IWM241115C00200000 | 2024-05-08 11:05AM EDT | 2024-11-15 | 16.19 | 15.77 | 15.85 | -0.41 | -2.47% | 79 | 849 | 24.23% |
| IWM241220C00200000 | 2024-05-08 10:39AM EDT | 2024-12-20 | 17.55 | 17.16 | 17.30 | -1.19 | -6.35% | 9 | 19,550 | 24.59% |
| IWM241231C00200000 | 2024-05-07 2:30PM EDT | 2024-12-31 | 19.00 | 17.42 | 17.56 | 0.00 | - | 41 | 157 | 24.41% |
| IWM250117C00200000 | 2024-05-08 10:48AM EDT | 2025-01-17 | 18.63 | 18.11 | 18.23 | -0.61 | -3.17% | 48 | 16,940 | 24.59% |
| IWM250321C00200000 | 2024-05-08 1:29PM EDT | 2025-03-21 | 20.57 | 20.45 | 20.69 | -1.09 | -5.03% | 4 | 1,289 | 25.32% |
| IWM250331C00200000 | 2024-04-29 10:01AM EDT | 2025-03-31 | 19.14 | 20.62 | 20.94 | 0.00 | - | 1 | 53 | 25.27% |
| IWM250620C00200000 | 2024-05-06 9:40AM EDT | 2025-06-20 | 24.51 | 23.49 | 23.91 | 0.00 | - | 2 | 8,878 | 26.15% |
| IWM251219C00200000 | 2024-05-03 9:52AM EDT | 2025-12-19 | 29.11 | 28.75 | 29.35 | 0.00 | - | 1 | 9,840 | 27.14% |
| IWM260116C00200000 | 2024-05-08 12:09PM EDT | 2026-01-16 | 30.70 | 28.57 | 30.50 | +0.45 | +1.49% | 13 | 248 | 27.63% |
| IWM260618C00200000 | 2024-04-16 9:43AM EDT | 2026-06-18 | 28.72 | 31.68 | 35.19 | 0.00 | - | 1 | 59 | 28.83% |
| IWM261218C00200000 | 2024-05-06 10:01AM EDT | 2026-12-18 | 38.86 | 35.43 | 39.86 | 0.00 | - | 5 | 1,311 | 29.60% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00200000 | 2024-05-08 1:26PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,869 | 1,496 | 14.84% |
| IWM240509P00200000 | 2024-05-08 1:20PM EDT | 2024-05-09 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 12,715 | 1,044 | 16.02% |
| IWM240510P00200000 | 2024-05-08 1:25PM EDT | 2024-05-10 | 0.24 | 0.23 | 0.24 | +0.08 | +50.00% | 6,181 | 28,561 | 17.33% |
| IWM240513P00200000 | 2024-05-08 1:30PM EDT | 2024-05-13 | 0.39 | 0.37 | 0.39 | +0.18 | +85.71% | 750 | 1,853 | 14.55% |
| IWM240514P00200000 | 2024-05-08 12:38PM EDT | 2024-05-14 | 0.63 | 0.58 | 0.59 | +0.23 | +57.50% | 11 | 1,424 | 15.97% |
| IWM240515P00200000 | 2024-05-08 12:49PM EDT | 2024-05-15 | 1.09 | 1.09 | 1.10 | +0.29 | +36.25% | 501 | 2,293 | 20.20% |
| IWM240516P00200000 | 2024-05-08 1:01PM EDT | 2024-05-16 | 1.25 | 1.21 | 1.23 | +0.41 | +48.81% | 94 | 60 | 20.24% |
| IWM240517P00200000 | 2024-05-08 1:29PM EDT | 2024-05-17 | 1.31 | 1.29 | 1.31 | +0.32 | +32.32% | 2,849 | 104,676 | 19.87% |
| IWM240524P00200000 | 2024-05-08 1:24PM EDT | 2024-05-24 | 1.86 | 1.83 | 1.86 | +0.39 | +26.53% | 2,333 | 8,418 | 18.75% |
| IWM240531P00200000 | 2024-05-08 1:26PM EDT | 2024-05-31 | 2.23 | 2.19 | 2.22 | +0.38 | +20.54% | 473 | 8,856 | 17.66% |
| IWM240607P00200000 | 2024-05-08 12:47PM EDT | 2024-06-07 | 2.67 | 2.65 | 2.68 | +0.39 | +17.11% | 131 | 2,091 | 17.63% |
| IWM240614P00200000 | 2024-05-08 1:26PM EDT | 2024-06-14 | 3.42 | 3.40 | 3.43 | +0.56 | +19.58% | 100 | 238 | 18.94% |
| IWM240621P00200000 | 2024-05-08 1:33PM EDT | 2024-06-21 | 3.71 | 3.70 | 3.72 | +0.44 | +13.46% | 9,705 | 120,238 | 18.47% |
| IWM240628P00200000 | 2024-05-08 1:22PM EDT | 2024-06-28 | 4.01 | 3.97 | 4.00 | +0.44 | +12.32% | 21 | 5,246 | 18.13% |
| IWM240719P00200000 | 2024-05-08 12:50PM EDT | 2024-07-19 | 4.83 | 4.79 | 4.82 | +0.45 | +10.27% | 258 | 5,560 | 17.65% |
| IWM240816P00200000 | 2024-05-08 1:25PM EDT | 2024-08-16 | 5.79 | 5.73 | 5.78 | +0.45 | +8.43% | 1,163 | 6,873 | 17.32% |
| IWM240920P00200000 | 2024-05-08 11:18AM EDT | 2024-09-20 | 6.59 | 6.71 | 6.77 | +0.37 | +5.95% | 547 | 29,014 | 16.97% |
| IWM240930P00200000 | 2024-05-08 1:01PM EDT | 2024-09-30 | 7.04 | 7.01 | 7.07 | +0.82 | +13.18% | 44 | 1,511 | 16.98% |
| IWM241018P00200000 | 2024-05-08 1:21PM EDT | 2024-10-18 | 7.64 | 7.60 | 7.66 | +0.46 | +6.41% | 12 | 8,657 | 17.13% |
| IWM241115P00200000 | 2024-05-08 11:01AM EDT | 2024-11-15 | 8.51 | 8.62 | 8.69 | +0.69 | +8.82% | 22 | 14,884 | 17.62% |
| IWM241220P00200000 | 2024-05-07 12:08PM EDT | 2024-12-20 | 9.39 | 9.48 | 9.54 | +0.72 | +8.30% | 1,500 | 47,967 | 17.56% |
| IWM241231P00200000 | 2024-05-06 12:59PM EDT | 2024-12-31 | 9.40 | 9.65 | 9.79 | 0.00 | - | 2 | 193 | 17.54% |
| IWM250117P00200000 | 2024-05-08 12:40PM EDT | 2025-01-17 | 10.13 | 10.00 | 10.08 | +0.63 | +6.63% | 40 | 15,070 | 17.38% |
| IWM250321P00200000 | 2024-05-08 9:32AM EDT | 2025-03-21 | 11.36 | 11.13 | 11.32 | +0.61 | +5.67% | 10 | 10,055 | 17.23% |
| IWM250331P00200000 | 2024-04-22 2:30PM EDT | 2025-03-31 | 14.96 | 11.27 | 11.52 | 0.00 | - | 2 | 3 | 17.23% |
| IWM250620P00200000 | 2024-05-07 2:45PM EDT | 2025-06-20 | 12.10 | 12.52 | 12.80 | 0.00 | - | 4 | 22,322 | 16.95% |
| IWM251219P00200000 | 2024-05-08 12:17PM EDT | 2025-12-19 | 15.12 | 15.00 | 15.35 | +0.71 | +4.93% | 2,000 | 25,109 | 16.61% |
| IWM260116P00200000 | 2024-05-07 11:26AM EDT | 2026-01-16 | 14.57 | 15.04 | 15.92 | 0.00 | - | 1 | 13,947 | 16.79% |
| IWM260618P00200000 | 2024-05-07 2:50PM EDT | 2026-06-18 | 16.98 | 16.38 | 18.38 | 0.00 | - | 4 | 397 | 17.16% |
| IWM261218P00200000 | 2024-05-08 11:21AM EDT | 2026-12-18 | 18.75 | 17.91 | 20.41 | +0.75 | +4.17% | 2,200 | 1,546 | 17.01% |
