Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.061,98 +177,72 (+0,46%) Bitcoin EUR
57.859,17 -899,74 (-1,53%) CMC Crypto 200
1.321,33 +26,66 (+2,06%) Nasdaq Compositive
16.299,49 -33,07 (-0,20%) S&P 500
5.188,14 +0,44 (+0,01%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:39PM EDT. Markt geöffnet.
Strike:203.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00203000 | 2024-05-08 3:23PM EDT | 2024-05-08 | 0.71 | 0.68 | 0.72 | -1.25 | -64.10% | 15,173 | 869 | 1.56% |
| IWM240509C00203000 | 2024-05-08 3:23PM EDT | 2024-05-09 | 1.17 | 1.19 | 1.21 | -1.44 | -54.96% | 4,596 | 283 | 13.31% |
| IWM240510C00203000 | 2024-05-08 3:22PM EDT | 2024-05-10 | 1.51 | 1.50 | 1.52 | -1.07 | -41.47% | 1,837 | 6,143 | 15.28% |
| IWM240513C00203000 | 2024-05-08 3:18PM EDT | 2024-05-13 | 1.75 | 1.77 | 1.79 | -1.49 | -45.99% | 157 | 468 | 13.47% |
| IWM240514C00203000 | 2024-05-08 1:40PM EDT | 2024-05-14 | 1.91 | 2.10 | 2.13 | -1.51 | -44.15% | 121 | 130 | 15.54% |
| IWM240515C00203000 | 2024-05-08 3:09PM EDT | 2024-05-15 | 2.72 | 2.78 | 2.82 | -1.18 | -30.26% | 242 | 183 | 20.34% |
| IWM240516C00203000 | 2024-05-08 10:48AM EDT | 2024-05-16 | 3.20 | 2.98 | 3.01 | -1.43 | -30.89% | 55 | 115 | 20.68% |
| IWM240517C00203000 | 2024-05-08 3:22PM EDT | 2024-05-17 | 3.15 | 3.13 | 3.15 | -0.93 | -22.79% | 1,562 | 23,690 | 20.67% |
| IWM240524C00203000 | 2024-05-08 3:07PM EDT | 2024-05-24 | 3.87 | 3.89 | 3.93 | -1.39 | -26.43% | 228 | 392 | 20.33% |
| IWM240531C00203000 | 2024-05-08 2:44PM EDT | 2024-05-31 | 4.45 | 4.43 | 4.47 | -1.11 | -19.96% | 392 | 6,003 | 19.70% |
| IWM240607C00203000 | 2024-05-08 12:18PM EDT | 2024-06-07 | 5.05 | 5.11 | 5.14 | -1.02 | -16.80% | 13 | 348 | 20.18% |
| IWM240614C00203000 | 2024-05-08 2:29PM EDT | 2024-06-14 | 5.70 | 5.67 | 5.73 | -0.80 | -12.31% | 27 | 227 | 20.48% |
| IWM240621C00203000 | 2024-05-08 3:02PM EDT | 2024-06-21 | 6.03 | 6.05 | 6.09 | -1.19 | -16.48% | 138 | 5,005 | 20.09% |
| IWM240628C00203000 | 2024-05-08 10:12AM EDT | 2024-06-28 | 6.43 | 6.52 | 6.56 | -1.16 | -15.28% | 2 | 967 | 20.23% |
| IWM240719C00203000 | 2024-05-08 1:46PM EDT | 2024-07-19 | 7.76 | 7.89 | 7.92 | -1.34 | -14.73% | 35 | 2,698 | 20.83% |
| IWM240816C00203000 | 2024-05-08 1:50PM EDT | 2024-08-16 | 9.45 | 9.58 | 9.64 | -0.85 | -8.25% | 2 | 725 | 21.74% |
| IWM240920C00203000 | 2024-05-08 2:22PM EDT | 2024-09-20 | 11.48 | 11.47 | 11.53 | -0.77 | -6.29% | 2 | 1,260 | 22.56% |
| IWM240930C00203000 | 2024-05-01 3:10PM EDT | 2024-09-30 | 9.90 | 11.67 | 11.78 | 0.00 | - | 1 | 100 | 22.26% |
| IWM241018C00203000 | 2024-05-02 9:46AM EDT | 2024-10-18 | 9.59 | 12.45 | 12.54 | 0.00 | - | 48 | 496 | 22.40% |
| IWM241115C00203000 | 2024-05-03 3:49PM EDT | 2024-11-15 | 13.49 | 14.28 | 14.38 | 0.00 | - | 15 | 598 | 23.84% |
| IWM241220C00203000 | 2024-05-08 2:09PM EDT | 2024-12-20 | 15.60 | 15.66 | 15.82 | -1.26 | -7.47% | 10 | 246 | 24.19% |
| IWM241231C00203000 | 2024-05-06 10:27AM EDT | 2024-12-31 | 16.77 | 15.91 | 16.05 | 0.00 | - | 1 | 19 | 23.98% |
| IWM250117C00203000 | 2024-05-07 10:33AM EDT | 2025-01-17 | 17.95 | 16.62 | 16.72 | 0.00 | - | 2 | 129 | 24.15% |
| IWM250321C00203000 | 2024-04-18 9:43AM EDT | 2025-03-21 | 14.43 | 19.01 | 19.18 | 0.00 | - | 1 | 26 | 24.89% |
| IWM250620C00203000 | 2024-05-08 2:11PM EDT | 2025-06-20 | 22.10 | 22.09 | 22.33 | -0.78 | -3.41% | 8 | 38 | 25.65% |
| IWM251219C00203000 | 2024-05-08 3:07PM EDT | 2025-12-19 | 27.44 | 27.51 | 27.86 | -2.22 | -7.48% | 34 | 1 | 26.75% |
| IWM260116C00203000 | 2024-04-23 2:07PM EDT | 2026-01-16 | 25.85 | 27.23 | 29.08 | 0.00 | - | 2 | 22 | 27.31% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00203000 | 2024-05-08 3:22PM EDT | 2024-05-08 | 0.02 | 0.02 | 0.03 | -0.18 | -90.00% | 27,014 | 2,670 | 5.47% |
| IWM240509P00203000 | 2024-05-08 3:19PM EDT | 2024-05-09 | 0.44 | 0.43 | 0.44 | +0.02 | +4.76% | 3,615 | 1,828 | 12.40% |
| IWM240510P00203000 | 2024-05-08 3:23PM EDT | 2024-05-10 | 0.72 | 0.73 | 0.75 | +0.06 | +9.09% | 7,334 | 8,929 | 14.58% |
| IWM240513P00203000 | 2024-05-08 3:06PM EDT | 2024-05-13 | 1.04 | 0.97 | 0.99 | +0.20 | +23.81% | 10,626 | 206 | 12.67% |
| IWM240514P00203000 | 2024-05-08 3:12PM EDT | 2024-05-14 | 1.37 | 1.26 | 1.28 | +0.33 | +31.73% | 390 | 434 | 14.38% |
| IWM240515P00203000 | 2024-05-08 1:33PM EDT | 2024-05-15 | 2.20 | 1.92 | 1.95 | +0.80 | +57.14% | 436 | 314 | 19.09% |
| IWM240516P00203000 | 2024-05-08 3:05PM EDT | 2024-05-16 | 2.16 | 2.05 | 2.08 | +0.52 | +31.71% | 5 | 50 | 19.02% |
| IWM240517P00203000 | 2024-05-08 3:20PM EDT | 2024-05-17 | 2.20 | 2.17 | 2.18 | +0.31 | +16.40% | 1,076 | 18,279 | 18.80% |
| IWM240524P00203000 | 2024-05-08 3:15PM EDT | 2024-05-24 | 2.81 | 2.72 | 2.74 | +0.45 | +19.07% | 138 | 284 | 17.63% |
| IWM240531P00203000 | 2024-05-08 1:26PM EDT | 2024-05-31 | 3.41 | 3.12 | 3.15 | +0.72 | +26.77% | 11 | 388 | 16.82% |
| IWM240607P00203000 | 2024-05-08 2:48PM EDT | 2024-06-07 | 3.65 | 3.58 | 3.61 | +0.48 | +15.14% | 159 | 593 | 16.75% |
| IWM240614P00203000 | 2024-05-08 2:08PM EDT | 2024-06-14 | 4.55 | 4.37 | 4.41 | +0.47 | +11.52% | 1,098 | 1,344 | 18.20% |
| IWM240621P00203000 | 2024-05-08 3:01PM EDT | 2024-06-21 | 4.78 | 4.69 | 4.71 | +0.45 | +10.39% | 842 | 2,735 | 17.77% |
| IWM240628P00203000 | 2024-05-08 12:43PM EDT | 2024-06-28 | 5.32 | 4.98 | 5.01 | +0.82 | +18.22% | 55 | 567 | 17.52% |
| IWM240719P00203000 | 2024-05-08 3:22PM EDT | 2024-07-19 | 5.84 | 5.80 | 5.85 | +0.50 | +9.36% | 91 | 1,401 | 17.11% |
| IWM240816P00203000 | 2024-05-08 3:21PM EDT | 2024-08-16 | 6.82 | 6.77 | 6.81 | +0.72 | +11.80% | 55 | 1,037 | 16.80% |
| IWM240920P00203000 | 2024-05-08 1:27PM EDT | 2024-09-20 | 8.00 | 7.73 | 7.77 | +0.72 | +9.89% | 2 | 1,761 | 16.42% |
| IWM240930P00203000 | 2024-05-08 11:20AM EDT | 2024-09-30 | 8.16 | 8.02 | 8.08 | -0.34 | -4.00% | 1 | 5 | 16.46% |
| IWM241018P00203000 | 2024-05-08 12:42PM EDT | 2024-10-18 | 8.93 | 8.60 | 8.67 | +0.73 | +8.90% | 7 | 1,665 | 16.61% |
| IWM241115P00203000 | 2024-05-08 9:39AM EDT | 2024-11-15 | 9.99 | 9.64 | 9.70 | -0.26 | -2.54% | 2 | 2,744 | 17.11% |
| IWM241220P00203000 | 2024-05-08 9:38AM EDT | 2024-12-20 | 10.98 | 10.48 | 10.55 | +0.28 | +2.62% | 8 | 3,057 | 17.07% |
| IWM241231P00203000 | 2024-05-03 10:20AM EDT | 2024-12-31 | 11.74 | 10.61 | 10.78 | 0.00 | - | 1 | 3 | 17.02% |
| IWM250117P00203000 | 2024-05-07 12:14PM EDT | 2025-01-17 | 10.35 | 11.00 | 11.10 | 0.00 | - | 14 | 560 | 16.92% |
| IWM250321P00203000 | 2024-04-30 3:36PM EDT | 2025-03-21 | 15.37 | 12.09 | 12.32 | 0.00 | - | 1,286 | 5,299 | 16.77% |
| IWM250620P00203000 | 2024-03-19 10:23AM EDT | 2025-06-20 | 15.84 | 18.88 | 19.34 | 0.00 | - | 1 | 777 | 23.01% |
| IWM251219P00203000 | 2024-04-24 10:57AM EDT | 2025-12-19 | 18.87 | 15.96 | 16.55 | 0.00 | - | 10 | 11 | 16.43% |
| IWM260116P00203000 | 2024-05-08 11:58AM EDT | 2026-01-16 | 16.71 | 16.17 | 16.96 | -1.74 | -9.43% | 1 | 1 | 16.44% |
