Deutsche Märkte schließen in 4 Stunden 36 Minuten
DAX
18.524,27 +94,22 (+0,51%) Euro Stoxx 50
5.044,46 +28,36 (+0,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.324,00 -0,20 (-0,01%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
58.047,90 -1.520,54 (-2,55%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:201.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00201000 | 2024-05-07 4:01PM EDT | 2024-05-08 | 3.78 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| IWM240509C00201000 | 2024-05-07 3:55PM EDT | 2024-05-09 | 4.22 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| IWM240510C00201000 | 2024-05-07 4:01PM EDT | 2024-05-10 | 4.12 | 0.00 | 0.00 | 0.00 | - | 185 | 925 | 0.00% |
| IWM240513C00201000 | 2024-05-07 2:55PM EDT | 2024-05-13 | 4.66 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| IWM240514C00201000 | 2024-05-07 2:45PM EDT | 2024-05-14 | 4.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IWM240515C00201000 | 2024-05-06 3:32PM EDT | 2024-05-15 | 4.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240516C00201000 | 2024-05-07 1:14PM EDT | 2024-05-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240517C00201000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 5.53 | 0.00 | 0.00 | 0.00 | - | 72 | 14,380 | 0.00% |
| IWM240524C00201000 | 2024-05-07 3:29PM EDT | 2024-05-24 | 6.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IWM240531C00201000 | 2024-05-07 3:50PM EDT | 2024-05-31 | 6.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IWM240607C00201000 | 2024-05-07 12:51PM EDT | 2024-06-07 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| IWM240614C00201000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 7.49 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
| IWM240621C00201000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 8.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| IWM240628C00201000 | 2024-05-07 2:55PM EDT | 2024-06-28 | 8.86 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| IWM240719C00201000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 10.09 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| IWM240816C00201000 | 2024-05-07 1:55PM EDT | 2024-08-16 | 12.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,233 | 0.00% |
| IWM240920C00201000 | 2024-05-07 3:32PM EDT | 2024-09-20 | 13.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930C00201000 | 2024-05-01 2:23PM EDT | 2024-09-30 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IWM241018C00201000 | 2024-05-07 1:18PM EDT | 2024-10-18 | 15.21 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| IWM241115C00201000 | 2024-04-24 10:54AM EDT | 2024-11-15 | 12.77 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 0.00% |
| IWM241220C00201000 | 2024-05-06 9:46AM EDT | 2024-12-20 | 17.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241231C00201000 | 2024-04-15 1:31PM EDT | 2024-12-31 | 14.24 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| IWM250117C00201000 | 2024-05-03 12:04PM EDT | 2025-01-17 | 17.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250321C00201000 | 2024-05-03 3:21PM EDT | 2025-03-21 | 19.32 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| IWM250331C00201000 | 2024-04-16 2:09PM EDT | 2025-03-31 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620C00201000 | 2024-04-29 1:08PM EDT | 2025-06-20 | 21.33 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| IWM251219C00201000 | 2024-04-04 9:35AM EDT | 2025-12-19 | 31.47 | 27.55 | 28.38 | 0.00 | - | 1 | 1 | 25.67% |
| IWM260116C00201000 | 2024-04-10 2:21PM EDT | 2026-01-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00201000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,204 | 0 | 12.50% |
| IWM240509P00201000 | 2024-05-07 4:00PM EDT | 2024-05-09 | 0.12 | 0.00 | 0.00 | 0.00 | - | 386 | 306 | 6.25% |
| IWM240510P00201000 | 2024-05-07 4:12PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,721 | 0 | 6.25% |
| IWM240513P00201000 | 2024-05-07 4:00PM EDT | 2024-05-13 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,164 | 2,527 | 3.13% |
| IWM240514P00201000 | 2024-05-07 2:36PM EDT | 2024-05-14 | 0.56 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| IWM240515P00201000 | 2024-05-07 3:46PM EDT | 2024-05-15 | 0.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| IWM240516P00201000 | 2024-05-07 3:53PM EDT | 2024-05-16 | 1.06 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| IWM240517P00201000 | 2024-05-07 4:12PM EDT | 2024-05-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 3.13% |
| IWM240524P00201000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 1.71 | 0.00 | 0.00 | 0.00 | - | 56 | 358 | 3.13% |
| IWM240531P00201000 | 2024-05-07 3:46PM EDT | 2024-05-31 | 2.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| IWM240607P00201000 | 2024-05-07 3:26PM EDT | 2024-06-07 | 2.46 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| IWM240614P00201000 | 2024-05-07 2:12PM EDT | 2024-06-14 | 3.18 | 0.00 | 0.00 | 0.00 | - | 160 | 171 | 1.56% |
| IWM240621P00201000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 3.57 | 0.00 | 0.00 | 0.00 | - | 945 | 3,088 | 1.56% |
| IWM240628P00201000 | 2024-05-07 3:46PM EDT | 2024-06-28 | 3.74 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| IWM240719P00201000 | 2024-05-07 3:18PM EDT | 2024-07-19 | 4.64 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| IWM240816P00201000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 6.95 | 0.00 | 0.00 | 0.00 | - | 15 | 1,265 | 0.78% |
| IWM240920P00201000 | 2024-05-06 2:17PM EDT | 2024-09-20 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3,181 | 0.78% |
| IWM240930P00201000 | 2024-05-07 2:01PM EDT | 2024-09-30 | 6.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| IWM241018P00201000 | 2024-05-06 9:53AM EDT | 2024-10-18 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM241115P00201000 | 2024-05-03 3:11PM EDT | 2024-11-15 | 9.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| IWM241220P00201000 | 2024-05-03 3:15PM EDT | 2024-12-20 | 10.71 | 0.00 | 0.00 | 0.00 | - | 21 | 398 | 0.78% |
| IWM241231P00201000 | 2024-05-06 3:20PM EDT | 2024-12-31 | 9.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM250117P00201000 | 2024-05-07 10:05AM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250321P00201000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 12.31 | 0.00 | 0.00 | 0.00 | - | 2 | 367 | 0.39% |
| IWM250331P00201000 | 2024-04-22 11:35AM EDT | 2025-03-31 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.39% |
| IWM250620P00201000 | 2024-05-02 3:52PM EDT | 2025-06-20 | 14.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IWM251219P00201000 | 2024-04-30 3:24PM EDT | 2025-12-19 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| IWM260116P00201000 | 2024-02-16 5:00PM EDT | 2026-01-16 | 18.40 | 15.87 | 18.15 | 0.00 | - | 1 | 1 | 19.10% |
