Callsfür8. Mai 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
IWM240508C00205000 | 2024-05-08 4:11PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.56 | -98.25% | 12,208 | 3,537 | 6.45% |
IWM240509C00205000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 0.23 | 0.22 | 0.23 | -0.74 | -76.29% | 9,797 | 5,489 | 11.13% |
IWM240510C00205000 | 2024-05-08 4:08PM EDT | 2024-05-10 | 0.52 | 0.50 | 0.52 | -0.75 | -59.06% | 5,237 | 10,226 | 13.75% |
IWM240513C00205000 | 2024-05-08 4:08PM EDT | 2024-05-13 | 0.80 | 0.75 | 0.78 | -0.74 | -48.05% | 413 | 1,607 | 12.43% |
IWM240514C00205000 | 2024-05-08 2:43PM EDT | 2024-05-14 | 1.13 | 1.08 | 1.10 | -0.84 | -42.64% | 270 | 381 | 14.50% |
IWM240515C00205000 | 2024-05-08 4:08PM EDT | 2024-05-15 | 1.80 | 1.77 | 1.80 | -0.70 | -28.00% | 163 | 80 | 19.56% |
IWM240516C00205000 | 2024-05-08 3:23PM EDT | 2024-05-16 | 1.99 | 1.96 | 1.99 | -0.78 | -28.16% | 21 | 116 | 19.95% |
IWM240517C00205000 | 2024-05-08 4:01PM EDT | 2024-05-17 | 2.14 | 2.11 | 2.13 | -0.67 | -23.84% | 1,794 | 55,008 | 19.97% |
IWM240524C00205000 | 2024-05-08 4:10PM EDT | 2024-05-24 | 2.90 | 2.83 | 2.86 | -0.70 | -19.44% | 314 | 2,549 | 19.52% |
IWM240531C00205000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 3.47 | 3.34 | 3.38 | -0.72 | -17.18% | 331 | 3,209 | 18.94% |
IWM240607C00205000 | 2024-05-08 2:13PM EDT | 2024-06-07 | 4.00 | 4.00 | 4.06 | -0.88 | -18.03% | 129 | 1,309 | 19.54% |
IWM240614C00205000 | 2024-05-08 3:40PM EDT | 2024-06-14 | 4.65 | 4.61 | 4.67 | -0.75 | -13.89% | 167 | 174 | 19.98% |
IWM240621C00205000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 5.10 | 5.00 | 5.03 | -0.67 | -11.61% | 1,478 | 34,056 | 19.62% |
IWM240628C00205000 | 2024-05-08 2:45PM EDT | 2024-06-28 | 5.47 | 5.45 | 5.49 | -1.09 | -16.62% | 220 | 2,315 | 19.76% |
IWM240719C00205000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 6.90 | 6.79 | 6.83 | -0.82 | -10.62% | 27 | 2,235 | 20.36% |
IWM240816C00205000 | 2024-05-08 2:34PM EDT | 2024-08-16 | 8.55 | 8.48 | 8.53 | -1.15 | -11.86% | 11 | 10,055 | 21.28% |
IWM240920C00205000 | 2024-05-08 3:52PM EDT | 2024-09-20 | 10.53 | 10.32 | 10.40 | -1.00 | -8.67% | 66 | 17,751 | 22.11% |
IWM240930C00205000 | 2024-05-08 11:03AM EDT | 2024-09-30 | 10.81 | 10.55 | 10.69 | -0.64 | -5.59% | 9 | 1,752 | 21.90% |
IWM241018C00205000 | 2024-05-08 3:52PM EDT | 2024-10-18 | 11.53 | 11.37 | 11.50 | -1.47 | -11.31% | 17 | 3,668 | 22.15% |
IWM241115C00205000 | 2024-05-08 1:59PM EDT | 2024-11-15 | 13.09 | 13.10 | 13.30 | -1.81 | -12.15% | 1 | 710 | 23.53% |
IWM241220C00205000 | 2024-05-08 2:41PM EDT | 2024-12-20 | 14.60 | 14.47 | 14.74 | -0.48 | -3.18% | 4 | 16,550 | 23.89% |
IWM241231C00205000 | 2024-05-07 10:01AM EDT | 2024-12-31 | 14.80 | 14.69 | 15.03 | -1.02 | -6.45% | 1 | 50 | 23.77% |
IWM250117C00205000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 15.74 | 15.41 | 15.70 | -0.93 | -5.58% | 29 | 6,299 | 23.95% |
IWM250321C00205000 | 2024-05-06 2:07PM EDT | 2025-03-21 | 18.80 | 17.77 | 18.13 | 0.00 | - | 1 | 1,131 | 24.66% |
IWM250331C00205000 | 2024-05-03 10:12AM EDT | 2025-03-31 | 17.52 | 17.97 | 18.38 | -0.10 | -0.57% | 6 | 16 | 24.60% |
IWM250620C00205000 | 2024-05-07 3:37PM EDT | 2025-06-20 | 22.22 | 20.84 | 21.39 | 0.00 | - | 60 | 1,076 | 25.55% |
IWM251219C00205000 | 2024-05-08 3:05PM EDT | 2025-12-19 | 26.65 | 26.11 | 27.02 | -0.55 | -2.02% | 68 | 5,480 | 26.74% |
IWM260116C00205000 | 2024-05-01 10:31AM EDT | 2026-01-16 | 22.42 | 26.16 | 27.92 | 0.00 | - | 1 | 192 | 26.99% |
IWM260618C00205000 | 2024-04-25 12:01PM EDT | 2026-06-18 | 26.27 | 29.27 | 32.67 | 0.00 | - | 3 | 170 | 28.24% |
IWM261218C00205000 | 2024-05-08 12:13PM EDT | 2026-12-18 | 35.00 | 33.06 | 37.39 | -0.90 | -2.51% | 1 | 100 | 29.06% |
Putsfür8. Mai 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
IWM240508P00205000 | 2024-05-08 4:09PM EDT | 2024-05-08 | 1.31 | 1.28 | 1.39 | +0.49 | +59.76% | 2,624 | 4,700 | 13.82% |
IWM240509P00205000 | 2024-05-08 4:09PM EDT | 2024-05-09 | 1.45 | 1.45 | 1.55 | +0.31 | +27.19% | 448 | 974 | 13.18% |
IWM240510P00205000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 1.77 | 1.75 | 1.79 | +0.34 | +23.78% | 2,299 | 5,741 | 14.50% |
IWM240513P00205000 | 2024-05-08 3:06PM EDT | 2024-05-13 | 2.06 | 1.95 | 2.03 | +0.43 | +26.38% | 208 | 335 | 12.75% |
IWM240514P00205000 | 2024-05-08 4:07PM EDT | 2024-05-14 | 2.25 | 2.25 | 2.32 | +0.37 | +19.68% | 123 | 614 | 14.50% |
IWM240515P00205000 | 2024-05-08 3:39PM EDT | 2024-05-15 | 2.90 | 2.91 | 2.97 | +0.45 | +18.37% | 279 | 483 | 19.13% |
IWM240516P00205000 | 2024-05-08 3:37PM EDT | 2024-05-16 | 2.93 | 3.05 | 3.11 | +0.76 | +35.02% | 9 | 172 | 19.15% |
IWM240517P00205000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 3.10 | 3.17 | 3.21 | +0.35 | +12.73% | 378 | 29,242 | 18.92% |
IWM240524P00205000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 3.59 | 3.69 | 3.75 | +0.26 | +7.81% | 144 | 601 | 17.63% |
IWM240531P00205000 | 2024-05-08 3:54PM EDT | 2024-05-31 | 3.95 | 4.07 | 4.12 | +0.24 | +6.47% | 156 | 2,881 | 16.63% |
IWM240607P00205000 | 2024-05-08 4:07PM EDT | 2024-06-07 | 4.56 | 4.54 | 4.61 | +0.56 | +14.00% | 98 | 228 | 16.71% |
IWM240614P00205000 | 2024-05-08 3:52PM EDT | 2024-06-14 | 5.25 | 5.38 | 5.43 | +0.49 | +10.29% | 19 | 124 | 18.23% |
IWM240621P00205000 | 2024-05-08 4:06PM EDT | 2024-06-21 | 5.66 | 5.66 | 5.71 | +0.37 | +6.99% | 4,388 | 30,687 | 17.74% |
IWM240628P00205000 | 2024-05-08 9:38AM EDT | 2024-06-28 | 6.38 | 5.96 | 6.02 | +0.97 | +17.93% | 2 | 952 | 17.52% |
IWM240719P00205000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 6.65 | 6.76 | 6.83 | +0.30 | +4.72% | 87 | 2,908 | 17.02% |
IWM240816P00205000 | 2024-05-08 1:30PM EDT | 2024-08-16 | 7.98 | 7.70 | 7.78 | +0.78 | +10.83% | 25 | 10,263 | 16.69% |
IWM240920P00205000 | 2024-05-08 3:38PM EDT | 2024-09-20 | 8.62 | 8.65 | 8.74 | +0.40 | +4.87% | 50 | 5,487 | 16.32% |
IWM240930P00205000 | 2024-05-07 4:14PM EDT | 2024-09-30 | 8.65 | 8.93 | 9.04 | 0.00 | - | 3 | 831 | 16.33% |
IWM241018P00205000 | 2024-05-08 12:59PM EDT | 2024-10-18 | 9.84 | 9.51 | 9.61 | +0.79 | +8.73% | 7 | 5,549 | 16.46% |
IWM241115P00205000 | 2024-05-08 1:01PM EDT | 2024-11-15 | 10.60 | 10.52 | 10.63 | +0.43 | +4.23% | 13 | 86 | 16.94% |
IWM241220P00205000 | 2024-05-07 4:00PM EDT | 2024-12-20 | 11.05 | 11.36 | 11.47 | 0.00 | - | 2,075 | 22,821 | 16.90% |
IWM241231P00205000 | 2024-05-07 2:43PM EDT | 2024-12-31 | 11.11 | 11.45 | 11.71 | 0.00 | - | 2 | 5 | 16.86% |
IWM250117P00205000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 11.88 | 11.87 | 12.01 | +0.48 | +4.21% | 1 | 8,504 | 16.74% |
IWM250321P00205000 | 2024-05-01 1:56PM EDT | 2025-03-21 | 16.92 | 12.94 | 13.27 | 0.00 | - | 2 | 18,377 | 16.65% |
IWM250331P00205000 | 2024-05-02 10:58AM EDT | 2025-03-31 | 15.88 | 13.07 | 13.44 | 0.00 | - | - | 1 | 16.62% |
IWM250620P00205000 | 2024-05-07 12:53PM EDT | 2025-06-20 | 13.79 | 14.13 | 14.94 | 0.00 | - | 23 | 6,016 | 16.63% |
IWM251219P00205000 | 2024-05-07 3:54PM EDT | 2025-12-19 | 16.59 | 16.57 | 17.72 | 0.00 | - | 2,000 | 4,922 | 16.53% |
IWM260116P00205000 | 2024-05-07 11:19AM EDT | 2026-01-16 | 17.60 | 16.71 | 18.14 | +1.00 | +6.02% | 1 | 240 | 16.55% |
IWM260618P00205000 | 2024-05-07 2:50PM EDT | 2026-06-18 | 18.87 | 18.12 | 20.28 | 0.00 | - | 4 | 2,658 | 16.64% |
IWM261218P00205000 | 2024-05-07 1:07PM EDT | 2026-12-18 | 20.10 | 19.62 | 22.31 | 0.00 | - | 1 | 41 | 16.52% |