Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.500,15 -1.241,30 (-2,11%) CMC Crypto 200
1.319,20 +24,53 (+1,89%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:207.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00207000 | 2024-05-08 4:00PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 583 | 839 | 14.06% |
| IWM240509C00207000 | 2024-05-08 4:11PM EDT | 2024-05-09 | 0.03 | 0.03 | 0.04 | -0.25 | -89.29% | 761 | 1,383 | 12.70% |
| IWM240510C00207000 | 2024-05-08 4:06PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.13 | -0.40 | -76.92% | 2,335 | 5,835 | 13.67% |
| IWM240513C00207000 | 2024-05-08 3:58PM EDT | 2024-05-13 | 0.28 | 0.25 | 0.27 | -0.44 | -61.11% | 73 | 552 | 12.13% |
| IWM240514C00207000 | 2024-05-08 4:01PM EDT | 2024-05-14 | 0.49 | 0.47 | 0.50 | -0.72 | -59.50% | 4,029 | 203 | 14.21% |
| IWM240515C00207000 | 2024-05-08 4:07PM EDT | 2024-05-15 | 1.03 | 1.04 | 1.07 | -0.82 | -44.32% | 443 | 191 | 19.12% |
| IWM240516C00207000 | 2024-05-08 12:46PM EDT | 2024-05-16 | 1.15 | 1.21 | 1.24 | -0.85 | -42.50% | 4 | 34 | 19.53% |
| IWM240517C00207000 | 2024-05-08 4:05PM EDT | 2024-05-17 | 1.35 | 1.34 | 1.36 | -0.54 | -28.57% | 994 | 14,229 | 19.53% |
| IWM240524C00207000 | 2024-05-08 2:59PM EDT | 2024-05-24 | 1.98 | 2.01 | 2.04 | -0.66 | -25.00% | 1,371 | 1,164 | 19.18% |
| IWM240531C00207000 | 2024-05-08 3:00PM EDT | 2024-05-31 | 2.45 | 2.48 | 2.51 | -0.91 | -27.08% | 24 | 4,779 | 18.52% |
| IWM240607C00207000 | 2024-05-08 2:18PM EDT | 2024-06-07 | 3.11 | 3.13 | 3.17 | -0.92 | -22.83% | 56 | 596 | 19.18% |
| IWM240614C00207000 | 2024-05-08 2:42PM EDT | 2024-06-14 | 3.72 | 3.72 | 3.77 | -0.80 | -17.70% | 155 | 173 | 19.67% |
| IWM240621C00207000 | 2024-05-08 4:10PM EDT | 2024-06-21 | 4.12 | 4.08 | 4.12 | -0.89 | -17.76% | 666 | 16,584 | 19.33% |
| IWM240628C00207000 | 2024-05-08 3:46PM EDT | 2024-06-28 | 4.61 | 4.54 | 4.57 | -0.89 | -16.18% | 33 | 1,537 | 19.47% |
| IWM240719C00207000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 5.95 | 5.83 | 5.89 | -0.71 | -10.66% | 273 | 2,229 | 20.11% |
| IWM240816C00207000 | 2024-05-08 1:23PM EDT | 2024-08-16 | 7.37 | 7.48 | 7.53 | -1.19 | -13.90% | 2,111 | 2,532 | 20.95% |
| IWM240920C00207000 | 2024-05-08 2:05PM EDT | 2024-09-20 | 9.16 | 9.31 | 9.38 | -1.29 | -12.34% | 80 | 4,374 | 21.78% |
| IWM240930C00207000 | 2024-05-03 10:06AM EDT | 2024-09-30 | 9.49 | 9.52 | 9.68 | 0.00 | - | 9 | 70 | 21.61% |
| IWM241018C00207000 | 2024-05-02 9:35AM EDT | 2024-10-18 | 8.10 | 10.33 | 10.49 | 0.00 | - | 85 | 368 | 21.87% |
| IWM241115C00207000 | 2024-05-03 3:33PM EDT | 2024-11-15 | 11.34 | 12.07 | 12.28 | 0.00 | - | 699 | 1,400 | 23.25% |
| IWM241220C00207000 | 2024-04-25 10:57AM EDT | 2024-12-20 | 9.87 | 13.45 | 13.68 | 0.00 | - | 300 | 712 | 23.56% |
| IWM241231C00207000 | 2024-04-19 10:17AM EDT | 2024-12-31 | 10.04 | 13.67 | 14.00 | 0.00 | - | 10 | 57 | 23.50% |
| IWM250117C00207000 | 2024-05-07 12:55PM EDT | 2025-01-17 | 15.92 | 14.38 | 14.65 | 0.00 | - | 1 | 716 | 23.66% |
| IWM250321C00207000 | 2024-05-07 1:58PM EDT | 2025-03-21 | 18.15 | 16.72 | 17.08 | 0.00 | - | 5 | 325 | 24.39% |
| IWM250331C00207000 | 2024-04-18 1:20PM EDT | 2025-03-31 | 12.89 | 16.94 | 17.31 | 0.00 | - | 1,115 | 1,000 | 24.31% |
| IWM250620C00207000 | 2024-04-26 1:01PM EDT | 2025-06-20 | 17.75 | 19.74 | 20.30 | 0.00 | - | 1 | 50 | 25.25% |
| IWM251219C00207000 | 2024-03-04 11:33AM EDT | 2025-12-19 | 28.78 | 27.07 | 29.16 | 0.00 | - | 1 | 13 | 29.62% |
| IWM260116C00207000 | 2024-04-23 2:30PM EDT | 2026-01-16 | 23.79 | 25.05 | 26.86 | 0.00 | - | 96 | 59 | 26.75% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00207000 | 2024-05-08 4:04PM EDT | 2024-05-08 | 3.27 | 3.24 | 3.39 | +0.92 | +39.15% | 111 | 204 | 27.74% |
| IWM240510P00207000 | 2024-05-08 3:51PM EDT | 2024-05-10 | 3.27 | 3.27 | 3.41 | +0.63 | +23.86% | 115 | 628 | 16.50% |
| IWM240515P00207000 | 2024-05-08 1:53PM EDT | 2024-05-15 | 4.42 | 4.11 | 4.21 | +0.84 | +23.46% | 4 | 218 | 18.82% |
| IWM240516P00207000 | 2024-05-07 10:43AM EDT | 2024-05-16 | 3.50 | 4.26 | 4.33 | 0.00 | - | 46 | 48 | 18.82% |
| IWM240517P00207000 | 2024-05-08 4:07PM EDT | 2024-05-17 | 4.40 | 4.36 | 4.44 | +0.59 | +15.49% | 88 | 5,148 | 18.79% |
| IWM240524P00207000 | 2024-05-07 1:54PM EDT | 2024-05-24 | 4.03 | 4.85 | 4.91 | 0.00 | - | 55 | 210 | 17.35% |
| IWM240531P00207000 | 2024-05-08 2:33PM EDT | 2024-05-31 | 5.19 | 5.19 | 5.25 | +1.04 | +25.06% | 3 | 275 | 16.35% |
| IWM240607P00207000 | 2024-05-07 10:49AM EDT | 2024-06-07 | 4.93 | 5.61 | 5.70 | 0.00 | - | 2 | 42 | 16.39% |
| IWM240614P00207000 | 2024-05-08 9:36AM EDT | 2024-06-14 | 7.01 | 6.45 | 6.54 | +1.00 | +16.64% | 3 | 90 | 18.12% |
| IWM240621P00207000 | 2024-05-08 2:55PM EDT | 2024-06-21 | 6.81 | 6.71 | 6.78 | +0.51 | +8.10% | 122 | 2,941 | 17.51% |
| IWM240628P00207000 | 2024-05-07 11:02AM EDT | 2024-06-28 | 6.10 | 7.00 | 7.07 | 0.00 | - | 3 | 321 | 17.26% |
| IWM240719P00207000 | 2024-05-07 3:41PM EDT | 2024-07-19 | 7.14 | 7.78 | 7.86 | 0.00 | - | 232 | 342 | 16.78% |
| IWM240816P00207000 | 2024-05-08 10:39AM EDT | 2024-08-16 | 8.88 | 8.70 | 8.77 | +0.77 | +9.49% | 1 | 1,885 | 16.42% |
| IWM240920P00207000 | 2024-05-07 2:25PM EDT | 2024-09-20 | 9.06 | 9.62 | 9.70 | 0.00 | - | 10 | 4,546 | 16.04% |
| IWM241018P00207000 | 2024-05-07 2:33PM EDT | 2024-10-18 | 9.94 | 10.45 | 10.57 | 0.00 | - | 4 | 836 | 16.21% |
| IWM241115P00207000 | 2024-05-07 2:33PM EDT | 2024-11-15 | 10.95 | 11.44 | 11.56 | 0.00 | - | 2 | 303 | 16.67% |
| IWM241220P00207000 | 2024-04-05 11:51AM EDT | 2024-12-20 | 12.77 | 13.15 | 13.27 | 0.00 | - | 3 | 34 | 18.00% |
| IWM241231P00207000 | 2024-03-21 12:10PM EDT | 2024-12-31 | 11.58 | 18.81 | 19.32 | 0.00 | - | 2 | 1,442 | 26.80% |
| IWM250117P00207000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 13.70 | 12.78 | 12.92 | 0.00 | - | 2 | 316 | 16.47% |
| IWM250620P00207000 | 2024-05-07 3:00PM EDT | 2025-06-20 | 14.91 | 15.00 | 15.86 | 0.00 | - | 2 | 1,057 | 16.43% |
| IWM251219P00207000 | 2024-04-26 12:27PM EDT | 2025-12-19 | 20.41 | 17.41 | 18.63 | 0.00 | - | 122 | 1,129 | 16.35% |
| IWM260116P00207000 | 2024-03-13 3:50PM EDT | 2026-01-16 | 18.25 | 18.50 | 23.50 | 0.00 | - | 3 | 3 | 20.58% |
