Deutsche Märkte öffnen in 7 Stunden 22 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.104,15 -1.547,86 (-2,64%) CMC Crypto 200
1.304,29 +9,61 (+0,74%) 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:209.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00209000 | 2024-05-08 3:45PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 842 | 21.49% |
| IWM240509C00209000 | 2024-05-08 4:00PM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 166 | 592 | 16.80% |
| IWM240510C00209000 | 2024-05-08 3:45PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 809 | 1,562 | 15.43% |
| IWM240513C00209000 | 2024-05-08 3:58PM EDT | 2024-05-13 | 0.08 | 0.07 | 0.08 | -0.22 | -73.33% | 61 | 288 | 12.50% |
| IWM240514C00209000 | 2024-05-08 4:01PM EDT | 2024-05-14 | 0.19 | 0.17 | 0.19 | -0.46 | -70.77% | 454 | 107 | 14.21% |
| IWM240515C00209000 | 2024-05-08 3:49PM EDT | 2024-05-15 | 0.58 | 0.55 | 0.57 | -0.85 | -59.44% | 104 | 106 | 18.82% |
| IWM240516C00209000 | 2024-05-08 3:40PM EDT | 2024-05-16 | 0.70 | 0.68 | 0.70 | -0.57 | -44.88% | 26 | 356 | 19.21% |
| IWM240517C00209000 | 2024-05-08 4:14PM EDT | 2024-05-17 | 0.80 | 0.79 | 0.81 | -0.45 | -36.00% | 465 | 10,361 | 19.36% |
| IWM240524C00209000 | 2024-05-08 1:45PM EDT | 2024-05-24 | 1.34 | 1.35 | 1.38 | -0.99 | -42.49% | 56 | 7,227 | 18.95% |
| IWM240531C00209000 | 2024-05-08 3:33PM EDT | 2024-05-31 | 1.83 | 1.79 | 1.81 | -0.71 | -27.95% | 29 | 1,374 | 18.35% |
| IWM240607C00209000 | 2024-05-08 3:18PM EDT | 2024-06-07 | 2.39 | 2.37 | 2.40 | -0.77 | -24.37% | 80 | 715 | 18.92% |
| IWM240614C00209000 | 2024-05-08 1:42PM EDT | 2024-06-14 | 2.84 | 2.93 | 2.98 | -1.16 | -29.00% | 115 | 60 | 19.48% |
| IWM240621C00209000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 3.41 | 3.28 | 3.32 | -0.56 | -14.11% | 365 | 7,323 | 19.18% |
| IWM240628C00209000 | 2024-05-08 3:46PM EDT | 2024-06-28 | 3.79 | 3.71 | 3.75 | -0.78 | -17.07% | 54 | 305 | 19.31% |
| IWM240719C00209000 | 2024-05-08 4:04PM EDT | 2024-07-19 | 5.00 | 4.95 | 4.99 | -0.93 | -15.68% | 47 | 2,854 | 19.84% |
| IWM240816C00209000 | 2024-05-08 3:05PM EDT | 2024-08-16 | 6.52 | 6.55 | 6.60 | -1.42 | -17.88% | 2 | 6,469 | 20.72% |
| IWM240920C00209000 | 2024-05-08 12:35PM EDT | 2024-09-20 | 8.13 | 8.33 | 8.39 | +1.65 | +25.46% | 48 | 3,529 | 21.50% |
| IWM240930C00209000 | 2024-04-29 2:03PM EDT | 2024-09-30 | 7.53 | 8.55 | 8.64 | 0.00 | - | 8 | 9 | 21.24% |
| IWM241018C00209000 | 2024-05-08 3:20PM EDT | 2024-10-18 | 9.39 | 9.37 | 9.46 | -0.85 | -8.30% | 5 | 466 | 21.55% |
| IWM241115C00209000 | 2024-05-06 12:37PM EDT | 2024-11-15 | 11.73 | 11.08 | 11.24 | 0.00 | - | 2 | 532 | 22.95% |
| IWM241220C00209000 | 2024-05-06 10:36AM EDT | 2024-12-20 | 13.25 | 12.43 | 12.65 | 0.00 | - | 11 | 348 | 23.31% |
| IWM241231C00209000 | 2024-04-29 2:03PM EDT | 2024-12-31 | 11.45 | 12.64 | 12.95 | 0.00 | - | 8 | 17 | 23.22% |
| IWM250117C00209000 | 2024-05-07 12:16PM EDT | 2025-01-17 | 15.05 | 13.33 | 13.61 | 0.00 | - | 11 | 221 | 23.40% |
| IWM250321C00209000 | 2024-05-07 11:22AM EDT | 2025-03-21 | 17.35 | 15.67 | 16.01 | 0.00 | - | 2 | 477 | 24.12% |
| IWM250331C00209000 | 2024-04-12 10:09AM EDT | 2025-03-31 | 15.72 | 15.88 | 16.25 | 0.00 | - | 1 | 1 | 24.06% |
| IWM250620C00209000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 14.39 | 18.71 | 19.25 | 0.00 | - | 1 | 59 | 25.03% |
| IWM251219C00209000 | 2024-04-16 11:17AM EDT | 2025-12-19 | 20.40 | 24.06 | 24.88 | 0.00 | - | 38 | 40 | 26.27% |
| IWM260116C00209000 | 2024-04-23 2:10PM EDT | 2026-01-16 | 22.72 | 24.01 | 25.77 | 0.00 | - | 8 | 5 | 26.52% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00209000 | 2024-05-08 12:11PM EDT | 2024-05-08 | 5.64 | 5.28 | 5.39 | -0.38 | -6.31% | 19 | 12 | 36.52% |
| IWM240510P00209000 | 2024-05-08 3:13PM EDT | 2024-05-10 | 5.23 | 5.28 | 5.39 | +1.07 | +25.72% | 12 | 9 | 21.05% |
| IWM240515P00209000 | 2024-05-08 3:01PM EDT | 2024-05-15 | 5.80 | 5.65 | 5.78 | +0.99 | +20.58% | 2 | 29 | 18.70% |
| IWM240517P00209000 | 2024-05-08 9:47AM EDT | 2024-05-17 | 6.16 | 5.84 | 5.95 | +1.81 | +41.61% | 4 | 1,660 | 18.56% |
| IWM240524P00209000 | 2024-05-06 10:15AM EDT | 2024-05-24 | 5.81 | 6.24 | 6.36 | 0.00 | - | 3 | 23 | 17.29% |
| IWM240531P00209000 | 2024-04-16 9:59AM EDT | 2024-05-31 | 15.44 | 6.54 | 6.64 | 0.00 | - | - | 1 | 16.18% |
| IWM240607P00209000 | 2024-05-08 3:52PM EDT | 2024-06-07 | 6.78 | 6.92 | 7.03 | -5.08 | -42.83% | 150 | 11 | 16.15% |
| IWM240621P00209000 | 2024-05-08 9:37AM EDT | 2024-06-21 | 8.50 | 7.97 | 8.04 | +1.34 | +18.72% | 3 | 3,744 | 17.31% |
| IWM240628P00209000 | 2024-05-06 10:00AM EDT | 2024-06-28 | 8.02 | 8.23 | 8.33 | 0.00 | - | 1 | 204 | 17.12% |
| IWM240719P00209000 | 2024-05-08 9:33AM EDT | 2024-07-19 | 9.70 | 8.97 | 9.06 | +1.45 | +17.58% | 4 | 713 | 16.57% |
| IWM240816P00209000 | 2024-05-08 10:39AM EDT | 2024-08-16 | 10.03 | 9.83 | 9.93 | +0.68 | +7.27% | 1 | 224 | 16.21% |
| IWM240920P00209000 | 2024-05-07 10:33AM EDT | 2024-09-20 | 10.09 | 10.72 | 10.82 | 0.00 | - | 1 | 703 | 15.81% |
| IWM240930P00209000 | 2024-05-08 10:48AM EDT | 2024-09-30 | 11.01 | 10.95 | 11.16 | +0.92 | +9.12% | 4 | 2 | 15.94% |
| IWM241018P00209000 | 2024-05-07 11:40AM EDT | 2024-10-18 | 10.69 | 11.47 | 11.68 | 0.00 | - | 237 | 383 | 16.01% |
| IWM241115P00209000 | 2024-05-08 2:26PM EDT | 2024-11-15 | 12.59 | 12.44 | 12.67 | +0.69 | +5.80% | 21 | 116 | 16.50% |
| IWM241231P00209000 | 2024-01-08 3:09PM EDT | 2024-12-31 | 19.16 | 20.17 | 20.85 | 0.00 | - | - | 2 | 27.32% |
| IWM250117P00209000 | 2024-05-06 10:17AM EDT | 2025-01-17 | 13.94 | 13.78 | 13.92 | +0.40 | +2.95% | 58 | 1,612 | 16.18% |
| IWM250321P00209000 | 2024-04-26 12:15PM EDT | 2025-03-21 | 17.89 | 14.82 | 15.17 | 0.00 | - | 137 | 149 | 16.14% |
| IWM250620P00209000 | 2024-03-27 1:22PM EDT | 2025-06-20 | 14.99 | 18.72 | 19.31 | 0.00 | - | 7 | 58 | 19.06% |
| IWM251219P00209000 | 2024-05-08 12:15PM EDT | 2025-12-19 | 19.15 | 18.30 | 19.27 | -2.36 | -10.97% | 21 | 266 | 15.82% |
