Deutsche Märkte schließen in 7 Stunden 16 Minuten
DAX
18.488,99 +58,94 (+0,32%) Euro Stoxx 50
5.030,76 +14,66 (+0,29%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.313,90 -10,30 (-0,44%) EUR/USD
1,0742 -0,0016 (-0,15%) Bitcoin EUR
57.845,73 -1.258,00 (-2,13%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:202.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00202000 | 2024-05-07 3:32PM EDT | 2024-05-08 | 3.40 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 0.00% |
| IWM240509C00202000 | 2024-05-07 4:00PM EDT | 2024-05-09 | 3.13 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| IWM240510C00202000 | 2024-05-07 4:08PM EDT | 2024-05-10 | 3.29 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| IWM240513C00202000 | 2024-05-07 3:24PM EDT | 2024-05-13 | 3.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| IWM240514C00202000 | 2024-05-07 3:50PM EDT | 2024-05-14 | 4.15 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| IWM240515C00202000 | 2024-05-07 1:35PM EDT | 2024-05-15 | 5.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IWM240516C00202000 | 2024-05-07 11:02AM EDT | 2024-05-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240517C00202000 | 2024-05-07 4:00PM EDT | 2024-05-17 | 4.64 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| IWM240524C00202000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 5.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240531C00202000 | 2024-05-07 4:05PM EDT | 2024-05-31 | 5.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IWM240607C00202000 | 2024-05-07 2:38PM EDT | 2024-06-07 | 6.85 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| IWM240614C00202000 | 2024-05-07 2:13PM EDT | 2024-06-14 | 7.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240621C00202000 | 2024-05-07 4:00PM EDT | 2024-06-21 | 7.62 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IWM240628C00202000 | 2024-05-07 1:58PM EDT | 2024-06-28 | 8.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240719C00202000 | 2024-05-07 3:07PM EDT | 2024-07-19 | 9.68 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| IWM240816C00202000 | 2024-05-07 2:08PM EDT | 2024-08-16 | 11.52 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 0.00% |
| IWM240920C00202000 | 2024-05-07 10:10AM EDT | 2024-09-20 | 13.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IWM240930C00202000 | 2024-04-29 4:11PM EDT | 2024-09-30 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018C00202000 | 2024-05-07 2:37PM EDT | 2024-10-18 | 14.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM241115C00202000 | 2024-05-03 10:02AM EDT | 2024-11-15 | 14.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220C00202000 | 2024-04-12 2:04PM EDT | 2024-12-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM241231C00202000 | 2024-04-24 4:05PM EDT | 2024-12-31 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250117C00202000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 18.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM250321C00202000 | 2024-05-07 11:13AM EDT | 2025-03-21 | 21.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM250620C00202000 | 2024-05-03 1:26PM EDT | 2025-06-20 | 21.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM251219C00202000 | 2024-04-25 10:10AM EDT | 2025-12-19 | 23.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260116C00202000 | 2024-04-02 9:51AM EDT | 2026-01-16 | 29.47 | 24.34 | 25.75 | 0.00 | - | 60 | 67 | 23.00% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00202000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,675 | 0 | 6.25% |
| IWM240509P00202000 | 2024-05-07 4:14PM EDT | 2024-05-09 | 0.24 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 6.25% |
| IWM240510P00202000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7,615 | 0 | 3.13% |
| IWM240513P00202000 | 2024-05-07 3:41PM EDT | 2024-05-13 | 0.49 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| IWM240514P00202000 | 2024-05-07 4:00PM EDT | 2024-05-14 | 0.78 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| IWM240515P00202000 | 2024-05-07 4:01PM EDT | 2024-05-15 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,483 | 0 | 3.13% |
| IWM240516P00202000 | 2024-05-07 2:01PM EDT | 2024-05-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| IWM240517P00202000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7,515 | 0 | 3.13% |
| IWM240524P00202000 | 2024-05-07 4:09PM EDT | 2024-05-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 1.56% |
| IWM240531P00202000 | 2024-05-07 2:25PM EDT | 2024-05-31 | 2.34 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 1.56% |
| IWM240607P00202000 | 2024-05-07 1:41PM EDT | 2024-06-07 | 2.67 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| IWM240614P00202000 | 2024-05-07 2:48PM EDT | 2024-06-14 | 3.58 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 1.56% |
| IWM240621P00202000 | 2024-05-07 4:07PM EDT | 2024-06-21 | 3.98 | 0.00 | 0.00 | 0.00 | - | 6,780 | 0 | 0.78% |
| IWM240628P00202000 | 2024-05-07 10:45AM EDT | 2024-06-28 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| IWM240719P00202000 | 2024-05-07 3:18PM EDT | 2024-07-19 | 5.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.78% |
| IWM240816P00202000 | 2024-05-07 10:43AM EDT | 2024-08-16 | 5.99 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| IWM240920P00202000 | 2024-05-06 12:43PM EDT | 2024-09-20 | 7.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM240930P00202000 | 2024-04-25 9:50AM EDT | 2024-09-30 | 12.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| IWM241018P00202000 | 2024-05-07 9:30AM EDT | 2024-10-18 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM241115P00202000 | 2024-05-02 3:52PM EDT | 2024-11-15 | 11.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| IWM241220P00202000 | 2024-05-07 2:00PM EDT | 2024-12-20 | 9.64 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| IWM241231P00202000 | 2024-04-22 1:40PM EDT | 2024-12-31 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IWM250117P00202000 | 2024-05-07 1:25PM EDT | 2025-01-17 | 9.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| IWM250321P00202000 | 2024-05-07 11:13AM EDT | 2025-03-21 | 11.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| IWM250620P00202000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 15.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| IWM251219P00202000 | 2024-04-26 12:21PM EDT | 2025-12-19 | 18.07 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.39% |
| IWM260116P00202000 | 2024-03-22 1:28PM EDT | 2026-01-16 | 16.04 | 19.88 | 21.99 | 0.00 | - | 2 | 1 | 22.27% |
