Deutsche Märkte schließen in 6 Stunden 57 Minuten
DAX
18.511,77 +81,72 (+0,44%) Euro Stoxx 50
5.033,49 +17,39 (+0,35%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.313,20 -11,00 (-0,47%) EUR/USD
1,0745 -0,0014 (-0,13%) Bitcoin EUR
57.992,21 -1.130,70 (-1,91%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:206.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00206000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11,501 | 0 | 3.13% |
| IWM240509C00206000 | 2024-05-07 4:14PM EDT | 2024-05-09 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,520 | 0 | 1.56% |
| IWM240510C00206000 | 2024-05-07 4:13PM EDT | 2024-05-10 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4,747 | 0 | 1.56% |
| IWM240513C00206000 | 2024-05-07 3:59PM EDT | 2024-05-13 | 1.16 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 1.56% |
| IWM240514C00206000 | 2024-05-07 3:55PM EDT | 2024-05-14 | 1.47 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.78% |
| IWM240515C00206000 | 2024-05-07 2:21PM EDT | 2024-05-15 | 2.32 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.78% |
| IWM240517C00206000 | 2024-05-07 4:07PM EDT | 2024-05-17 | 2.36 | 0.00 | 0.00 | 0.00 | - | 6,889 | 0 | 0.78% |
| IWM240524C00206000 | 2024-05-07 3:22PM EDT | 2024-05-24 | 3.35 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
| IWM240531C00206000 | 2024-05-07 4:14PM EDT | 2024-05-31 | 3.61 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.78% |
| IWM240607C00206000 | 2024-05-07 3:52PM EDT | 2024-06-07 | 4.48 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| IWM240614C00206000 | 2024-05-07 2:19PM EDT | 2024-06-14 | 5.18 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.39% |
| IWM240621C00206000 | 2024-05-07 4:00PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 0.39% |
| IWM240628C00206000 | 2024-05-07 2:38PM EDT | 2024-06-28 | 5.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| IWM240719C00206000 | 2024-05-07 4:00PM EDT | 2024-07-19 | 7.09 | 0.00 | 0.00 | 0.00 | - | 9,551 | 0 | 0.39% |
| IWM240816C00206000 | 2024-05-07 3:10PM EDT | 2024-08-16 | 9.14 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.20% |
| IWM240920C00206000 | 2024-05-07 2:38PM EDT | 2024-09-20 | 10.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| IWM240930C00206000 | 2024-05-02 1:01PM EDT | 2024-09-30 | 7.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| IWM241018C00206000 | 2024-05-07 1:17PM EDT | 2024-10-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| IWM241115C00206000 | 2024-05-07 12:46PM EDT | 2024-11-15 | 14.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| IWM241220C00206000 | 2024-04-25 11:08AM EDT | 2024-12-20 | 10.44 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.20% |
| IWM241231C00206000 | 2024-04-19 2:37PM EDT | 2024-12-31 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| IWM250117C00206000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 14.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| IWM250321C00206000 | 2024-04-17 1:49PM EDT | 2025-03-21 | 13.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| IWM250331C00206000 | 2024-04-08 3:55PM EDT | 2025-03-31 | 20.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| IWM250620C00206000 | 2024-05-07 12:39PM EDT | 2025-06-20 | 22.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| IWM251219C00206000 | 2024-05-06 12:58PM EDT | 2025-12-19 | 26.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| IWM260116C00206000 | 2024-04-25 10:21AM EDT | 2026-01-16 | 22.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00206000 | 2024-05-07 4:13PM EDT | 2024-05-08 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2,843 | 0 | 0.00% |
| IWM240509P00206000 | 2024-05-07 3:59PM EDT | 2024-05-09 | 1.60 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| IWM240510P00206000 | 2024-05-07 4:00PM EDT | 2024-05-10 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1,077 | 0 | 0.00% |
| IWM240514P00206000 | 2024-05-07 3:56PM EDT | 2024-05-14 | 2.34 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| IWM240515P00206000 | 2024-05-07 3:56PM EDT | 2024-05-15 | 2.93 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| IWM240516P00206000 | 2024-05-07 2:44PM EDT | 2024-05-16 | 2.92 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| IWM240517P00206000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 0.00% |
| IWM240524P00206000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 3.72 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| IWM240531P00206000 | 2024-05-07 4:00PM EDT | 2024-05-31 | 4.11 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| IWM240607P00206000 | 2024-05-07 12:56PM EDT | 2024-06-07 | 4.23 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| IWM240614P00206000 | 2024-05-07 12:16PM EDT | 2024-06-14 | 4.97 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IWM240621P00206000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 0.00% |
| IWM240628P00206000 | 2024-05-07 1:37PM EDT | 2024-06-28 | 5.61 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| IWM240719P00206000 | 2024-05-07 3:50PM EDT | 2024-07-19 | 6.69 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| IWM240816P00206000 | 2024-05-07 11:59AM EDT | 2024-08-16 | 7.37 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| IWM240920P00206000 | 2024-05-07 1:00PM EDT | 2024-09-20 | 8.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240930P00206000 | 2024-05-03 1:25PM EDT | 2024-09-30 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018P00206000 | 2024-05-07 11:28AM EDT | 2024-10-18 | 9.26 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| IWM241115P00206000 | 2024-05-06 11:56AM EDT | 2024-11-15 | 10.79 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| IWM241220P00206000 | 2024-05-07 2:00PM EDT | 2024-12-20 | 11.31 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| IWM241231P00206000 | 2024-04-15 9:30AM EDT | 2024-12-31 | 15.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250117P00206000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 13.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM250321P00206000 | 2024-03-22 10:35AM EDT | 2025-03-21 | 13.28 | 19.36 | 19.88 | 0.00 | - | 4 | 4 | 25.37% |
| IWM250331P00206000 | 2024-04-09 9:57AM EDT | 2025-03-31 | 13.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620P00206000 | 2024-05-07 3:01PM EDT | 2025-06-20 | 14.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM251219P00206000 | 2024-05-06 11:09AM EDT | 2025-12-19 | 17.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM260116P00206000 | 2024-04-09 10:30AM EDT | 2026-01-16 | 17.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
