Deutsche Märkte öffnen in 6 Stunden 52 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.813,91 -1.278,37 (-2,20%) CMC Crypto 200
1.303,68 +9,00 (+0,70%) 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:210.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00210000 | 2024-05-08 2:15PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 775 | 25.00% |
| IWM240509C00210000 | 2024-05-08 4:06PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 237 | 2,201 | 17.58% |
| IWM240510C00210000 | 2024-05-08 4:05PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 1,007 | 4,518 | 16.99% |
| IWM240513C00210000 | 2024-05-08 3:44PM EDT | 2024-05-13 | 0.05 | 0.04 | 0.05 | -0.24 | -82.76% | 65 | 294 | 13.09% |
| IWM240514C00210000 | 2024-05-08 2:13PM EDT | 2024-05-14 | 0.14 | 0.11 | 0.12 | -0.28 | -66.67% | 43 | 55 | 14.45% |
| IWM240515C00210000 | 2024-05-08 3:49PM EDT | 2024-05-15 | 0.43 | 0.39 | 0.41 | -0.39 | -47.56% | 251 | 145 | 18.80% |
| IWM240516C00210000 | 2024-05-08 4:05PM EDT | 2024-05-16 | 0.51 | 0.50 | 0.52 | -0.51 | -50.00% | 15 | 91 | 19.17% |
| IWM240517C00210000 | 2024-05-08 4:14PM EDT | 2024-05-17 | 0.62 | 0.60 | 0.61 | -0.32 | -34.04% | 820 | 62,297 | 19.24% |
| IWM240524C00210000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 1.14 | 1.10 | 1.13 | -0.56 | -32.94% | 188 | 4,987 | 18.89% |
| IWM240531C00210000 | 2024-05-08 3:42PM EDT | 2024-05-31 | 1.53 | 1.50 | 1.53 | -0.55 | -26.44% | 131 | 6,851 | 18.29% |
| IWM240607C00210000 | 2024-05-08 3:57PM EDT | 2024-06-07 | 2.12 | 2.05 | 2.08 | -0.48 | -18.46% | 302 | 408 | 18.82% |
| IWM240614C00210000 | 2024-05-08 3:46PM EDT | 2024-06-14 | 2.63 | 2.59 | 2.64 | -0.74 | -21.96% | 110 | 172 | 19.40% |
| IWM240621C00210000 | 2024-05-08 4:08PM EDT | 2024-06-21 | 2.98 | 2.94 | 2.98 | -0.54 | -15.34% | 1,232 | 77,734 | 19.13% |
| IWM240628C00210000 | 2024-05-08 10:44AM EDT | 2024-06-28 | 3.37 | 3.35 | 3.39 | -0.67 | -16.58% | 78 | 9,130 | 19.24% |
| IWM240719C00210000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 4.64 | 4.55 | 4.60 | -0.68 | -12.78% | 509 | 9,273 | 19.76% |
| IWM240816C00210000 | 2024-05-08 1:27PM EDT | 2024-08-16 | 5.98 | 6.12 | 6.17 | -0.90 | -13.08% | 6 | 6,161 | 20.59% |
| IWM240920C00210000 | 2024-05-08 3:12PM EDT | 2024-09-20 | 7.83 | 7.86 | 7.93 | -1.29 | -14.14% | 1,098 | 7,714 | 21.36% |
| IWM240930C00210000 | 2024-05-08 2:16PM EDT | 2024-09-30 | 8.14 | 8.09 | 8.18 | -1.06 | -11.52% | 20 | 995 | 21.11% |
| IWM241018C00210000 | 2024-05-08 1:12PM EDT | 2024-10-18 | 8.75 | 8.90 | 9.00 | -1.22 | -12.24% | 7 | 6,799 | 21.43% |
| IWM241115C00210000 | 2024-05-08 12:53PM EDT | 2024-11-15 | 10.53 | 10.59 | 10.76 | -1.19 | -10.15% | 2,000 | 4,630 | 22.82% |
| IWM241220C00210000 | 2024-05-08 2:14PM EDT | 2024-12-20 | 12.00 | 11.96 | 12.16 | -1.00 | -7.69% | 12 | 37,401 | 23.17% |
| IWM241231C00210000 | 2024-05-08 1:27PM EDT | 2024-12-31 | 12.08 | 12.15 | 12.46 | -1.12 | -8.48% | 1 | 80 | 23.09% |
| IWM250117C00210000 | 2024-05-08 12:36PM EDT | 2025-01-17 | 12.70 | 12.84 | 13.12 | -1.32 | -9.42% | 4 | 9,386 | 23.28% |
| IWM250321C00210000 | 2024-04-30 3:58PM EDT | 2025-03-21 | 11.67 | 15.15 | 15.50 | 0.00 | - | 91 | 333 | 23.98% |
| IWM250331C00210000 | 2024-05-08 9:30AM EDT | 2025-03-31 | 15.04 | 15.35 | 15.75 | +2.86 | +23.48% | 1 | 2 | 23.94% |
| IWM250620C00210000 | 2024-05-07 2:29PM EDT | 2025-06-20 | 19.56 | 18.19 | 18.74 | 0.00 | - | 367 | 10,265 | 24.91% |
| IWM251219C00210000 | 2024-05-08 9:51AM EDT | 2025-12-19 | 23.76 | 23.49 | 24.38 | +2.25 | +10.46% | 16 | 5,880 | 26.18% |
| IWM260116C00210000 | 2024-05-07 2:54PM EDT | 2026-01-16 | 25.39 | 23.50 | 25.25 | 0.00 | - | 1 | 90 | 26.40% |
| IWM260618C00210000 | 2024-04-25 12:01PM EDT | 2026-06-18 | 23.72 | 26.63 | 29.96 | 0.00 | - | 2 | 4,077 | 27.65% |
| IWM261218C00210000 | 2024-05-06 3:14PM EDT | 2026-12-18 | 32.70 | 30.50 | 34.69 | 0.00 | - | 3 | 2,553 | 28.49% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00210000 | 2024-05-08 11:37AM EDT | 2024-05-08 | 6.47 | 6.28 | 6.39 | +2.22 | +52.24% | 5 | 1 | 41.41% |
| IWM240509P00210000 | 2024-05-08 4:07PM EDT | 2024-05-09 | 6.35 | 6.28 | 6.40 | +1.61 | +33.97% | 33 | 2 | 29.79% |
| IWM240510P00210000 | 2024-05-08 4:06PM EDT | 2024-05-10 | 6.32 | 6.28 | 6.39 | +2.26 | +55.67% | 21 | 7 | 23.93% |
| IWM240517P00210000 | 2024-05-08 2:16PM EDT | 2024-05-17 | 6.81 | 6.64 | 6.78 | +0.91 | +15.42% | 29 | 7,044 | 18.68% |
| IWM240524P00210000 | 2024-05-08 9:37AM EDT | 2024-05-24 | 7.64 | 7.00 | 7.13 | +1.66 | +27.76% | 3 | 24 | 17.24% |
| IWM240531P00210000 | 2024-05-08 12:38PM EDT | 2024-05-31 | 7.85 | 7.27 | 7.38 | +1.47 | +23.04% | 18 | 182 | 16.09% |
| IWM240607P00210000 | 2024-05-08 9:48AM EDT | 2024-06-07 | 7.94 | 7.62 | 7.74 | +1.49 | +23.10% | 1 | 30 | 16.05% |
| IWM240621P00210000 | 2024-05-08 12:34PM EDT | 2024-06-21 | 9.00 | 8.62 | 8.72 | +1.17 | +14.94% | 37 | 15,631 | 17.29% |
| IWM240628P00210000 | 2024-05-08 3:27PM EDT | 2024-06-28 | 8.93 | 8.87 | 8.98 | +0.86 | +10.66% | 2 | 6,939 | 17.02% |
| IWM240719P00210000 | 2024-05-08 11:40AM EDT | 2024-07-19 | 9.50 | 9.58 | 9.68 | +0.68 | +7.71% | 10 | 1,246 | 16.46% |
| IWM240816P00210000 | 2024-05-08 1:25PM EDT | 2024-08-16 | 10.80 | 10.42 | 10.52 | +1.03 | +10.54% | 4 | 6,622 | 16.08% |
| IWM240920P00210000 | 2024-05-08 3:11PM EDT | 2024-09-20 | 11.41 | 11.28 | 11.39 | +0.83 | +7.84% | 4 | 2,822 | 15.68% |
| IWM240930P00210000 | 2024-05-07 11:08AM EDT | 2024-09-30 | 10.58 | 11.50 | 11.72 | 0.00 | - | 5 | 113 | 15.80% |
| IWM241018P00210000 | 2024-05-07 2:52PM EDT | 2024-10-18 | 11.49 | 12.03 | 12.24 | 0.00 | - | 9 | 72 | 15.89% |
| IWM241115P00210000 | 2024-05-07 12:10PM EDT | 2024-11-15 | 13.33 | 12.98 | 13.21 | +1.28 | +10.62% | 1 | 4,894 | 16.37% |
| IWM241220P00210000 | 2024-05-03 3:30PM EDT | 2024-12-20 | 15.07 | 13.76 | 14.02 | 0.00 | - | 3 | 10,178 | 16.34% |
| IWM241231P00210000 | 2024-04-23 3:01PM EDT | 2024-12-31 | 17.04 | 13.90 | 14.23 | 0.00 | - | 10 | 27 | 16.29% |
| IWM250117P00210000 | 2024-05-08 1:48PM EDT | 2025-01-17 | 14.54 | 14.24 | 14.53 | +0.79 | +5.75% | 4 | 4,645 | 16.18% |
| IWM250321P00210000 | 2024-05-08 10:58AM EDT | 2025-03-21 | 15.39 | 15.32 | 15.62 | +0.53 | +3.57% | 1 | 5,198 | 15.94% |
| IWM250620P00210000 | 2024-04-24 3:45PM EDT | 2025-06-20 | 20.19 | 16.41 | 17.35 | 0.00 | - | 50 | 3,408 | 16.09% |
| IWM251219P00210000 | 2024-04-19 10:36AM EDT | 2025-12-19 | 24.86 | 18.78 | 20.05 | 0.00 | - | 1 | 3,976 | 16.00% |
| IWM260116P00210000 | 2024-05-07 3:41PM EDT | 2026-01-16 | 19.14 | 18.89 | 20.09 | 0.00 | - | 1 | 119 | 15.68% |
| IWM260618P00210000 | 2024-04-19 11:12AM EDT | 2026-06-18 | 26.40 | 20.25 | 22.55 | 0.00 | - | 1 | 4 | 16.12% |
| IWM261218P00210000 | 2024-05-08 2:15PM EDT | 2026-12-18 | 23.06 | 21.38 | 24.52 | -2.38 | -9.36% | 24 | 7,161 | 16.00% |
