Deutsche Märkte öffnen in 5 Stunden 25 Minuten
Nikkei 225
38.834,55 +47,17 (+0,12%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Bitcoin EUR
60.882,57 -673,66 (-1,09%) CMC Crypto 200
1.352,21 -21,63 (-1,57%) Nasdaq Compositive
16.685,97 -12,33 (-0,07%) S&P 500
5.303,27 +6,17 (+0,12%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:212.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240520C00212000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 373 | 496 | 20.70% |
| IWM240521C00212000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 506 | 297 | 16.99% |
| IWM240522C00212000 | 2024-05-17 4:09PM EDT | 2024-05-22 | 0.15 | 0.16 | 0.17 | -0.18 | -54.55% | 274 | 785 | 16.80% |
| IWM240523C00212000 | 2024-05-17 3:57PM EDT | 2024-05-23 | 0.26 | 0.25 | 0.28 | +0.26 | -50.00% | 140 | 291 | 16.94% |
| IWM240524C00212000 | 2024-05-17 4:04PM EDT | 2024-05-24 | 0.38 | 0.37 | 0.38 | -0.16 | -29.63% | 1,594 | 11,571 | 16.82% |
| IWM240528C00212000 | 2024-05-17 4:01PM EDT | 2024-05-28 | 0.52 | 0.51 | 0.54 | +0.52 | - | 18 | 271 | 14.33% |
| IWM240529C00212000 | 2024-05-17 10:15AM EDT | 2024-05-29 | 0.64 | 0.62 | 0.65 | +0.64 | - | 4 | 104 | 14.70% |
| IWM240530C00212000 | 2024-05-17 11:33AM EDT | 2024-05-30 | 0.72 | 0.73 | 0.76 | +0.72 | - | 2 | 104 | 15.00% |
| IWM240531C00212000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.88 | 0.89 | 0.92 | -0.28 | -24.14% | 1,178 | 14,687 | 15.70% |
| IWM240607C00212000 | 2024-05-17 3:17PM EDT | 2024-06-07 | 1.55 | 1.58 | 1.62 | -0.16 | -9.36% | 206 | 299 | 16.77% |
| IWM240614C00212000 | 2024-05-17 2:29PM EDT | 2024-06-14 | 2.22 | 2.30 | 2.34 | -0.21 | -8.64% | 8 | 227 | 17.87% |
| IWM240621C00212000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 2.67 | 2.69 | 2.72 | -0.11 | -3.96% | 1,315 | 18,186 | 17.48% |
| IWM240628C00212000 | 2024-05-17 3:44PM EDT | 2024-06-28 | 3.09 | 3.18 | 3.22 | -0.40 | -11.46% | 89 | 606 | 17.79% |
| IWM240719C00212000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 4.40 | 4.51 | 4.56 | -0.25 | -5.38% | 3,381 | 7,253 | 18.47% |
| IWM240816C00212000 | 2024-05-17 3:08PM EDT | 2024-08-16 | 6.18 | 6.26 | 6.32 | -0.44 | -6.65% | 2,965 | 9,429 | 19.65% |
| IWM240920C00212000 | 2024-05-17 11:38AM EDT | 2024-09-20 | 8.28 | 8.19 | 8.28 | -0.29 | -3.38% | 1,000 | 5,543 | 20.73% |
| IWM240930C00212000 | 2024-05-15 11:23AM EDT | 2024-09-30 | 9.32 | 8.37 | 8.58 | 0.00 | - | 1 | 146 | 20.54% |
| IWM241018C00212000 | 2024-05-17 3:14PM EDT | 2024-10-18 | 9.23 | 9.23 | 9.39 | -0.78 | -7.79% | 10 | 479 | 20.80% |
| IWM241115C00212000 | 2024-05-17 3:05PM EDT | 2024-11-15 | 11.00 | 11.02 | 11.20 | -0.69 | -5.90% | 1 | 1,266 | 22.22% |
| IWM241220C00212000 | 2024-05-17 3:50PM EDT | 2024-12-20 | 12.47 | 12.43 | 12.71 | +0.44 | +3.66% | 5 | 4,518 | 22.70% |
| IWM241231C00212000 | 2024-05-17 2:33PM EDT | 2024-12-31 | 12.67 | 12.67 | 12.96 | -1.27 | -9.11% | 1 | 11 | 22.53% |
| IWM250117C00212000 | 2024-05-17 11:24AM EDT | 2025-01-17 | 13.62 | 13.48 | 13.68 | -0.48 | -3.40% | 104 | 2,056 | 22.79% |
| IWM250321C00212000 | 2024-04-30 3:59PM EDT | 2025-03-21 | 10.86 | 15.93 | 16.24 | 0.00 | - | 124 | 253 | 23.67% |
| IWM250620C00212000 | 2024-05-15 2:55PM EDT | 2025-06-20 | 20.03 | 19.12 | 19.53 | 0.00 | - | 3 | 46 | 24.58% |
| IWM251219C00212000 | 2024-05-14 3:24PM EDT | 2025-12-19 | 24.34 | 24.36 | 25.59 | 0.00 | - | 1 | 3,480 | 26.17% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240520P00212000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 3.98 | 3.94 | 4.08 | +3.98 | - | 22 | 51 | 28.61% |
| IWM240521P00212000 | 2024-05-15 3:55PM EDT | 2024-05-21 | 3.21 | 3.96 | 4.09 | +3.21 | - | - | 47 | 20.56% |
| IWM240522P00212000 | 2024-05-16 10:25AM EDT | 2024-05-22 | 3.84 | 4.02 | 4.14 | +3.84 | - | - | 4 | 18.12% |
| IWM240523P00212000 | 2024-05-16 1:49PM EDT | 2024-05-23 | 4.19 | 4.07 | 4.19 | +4.19 | - | - | 1 | 16.75% |
| IWM240524P00212000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 4.15 | 4.15 | 4.26 | -0.13 | -3.04% | 38 | 475 | 16.16% |
| IWM240528P00212000 | 2024-05-15 11:44AM EDT | 2024-05-28 | 3.82 | 4.27 | 4.37 | +3.82 | - | - | 6 | 13.36% |
| IWM240529P00212000 | 2024-05-16 3:36PM EDT | 2024-05-29 | 4.24 | 4.33 | 4.45 | +4.24 | - | - | 54 | 13.50% |
| IWM240530P00212000 | 2024-05-17 2:44PM EDT | 2024-05-30 | 4.77 | 4.41 | 4.53 | +4.77 | - | 1 | 7 | 13.65% |
| IWM240531P00212000 | 2024-05-17 1:23PM EDT | 2024-05-31 | 4.67 | 4.51 | 4.62 | +0.06 | +1.30% | 12 | 1,749 | 13.86% |
| IWM240607P00212000 | 2024-05-17 2:23PM EDT | 2024-06-07 | 5.48 | 5.01 | 5.11 | +0.38 | +7.45% | 126 | 274 | 14.19% |
| IWM240614P00212000 | 2024-05-17 3:50PM EDT | 2024-06-14 | 6.25 | 6.01 | 6.09 | +6.25 | - | 18 | 65 | 17.06% |
| IWM240621P00212000 | 2024-05-17 3:16PM EDT | 2024-06-21 | 6.35 | 6.28 | 6.35 | -0.03 | -0.47% | 12 | 1,562 | 16.26% |
| IWM240628P00212000 | 2024-05-17 3:16PM EDT | 2024-06-28 | 6.69 | 6.60 | 6.68 | -0.08 | -1.18% | 46 | 70 | 16.04% |
| IWM240719P00212000 | 2024-05-17 2:48PM EDT | 2024-07-19 | 7.65 | 7.40 | 7.47 | +0.40 | +5.52% | 7 | 16 | 15.42% |
| IWM240816P00212000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 8.51 | 8.37 | 8.45 | +0.36 | +4.42% | 14 | 330 | 15.23% |
| IWM240920P00212000 | 2024-05-16 2:49PM EDT | 2024-09-20 | 9.35 | 9.35 | 9.44 | 0.00 | - | 95 | 1,432 | 14.99% |
| IWM240930P00212000 | 2024-05-15 12:38PM EDT | 2024-09-30 | 9.37 | 9.63 | 9.79 | 0.00 | - | 1 | 1 | 15.13% |
| IWM241018P00212000 | 2024-05-16 11:13AM EDT | 2024-10-18 | 10.08 | 10.18 | 10.36 | 0.00 | - | 30 | 30 | 15.28% |
| IWM241115P00212000 | 2024-05-15 1:53PM EDT | 2024-11-15 | 11.04 | 11.22 | 11.32 | 0.00 | - | 8 | 510 | 15.70% |
| IWM241220P00212000 | 2024-05-17 4:11PM EDT | 2024-12-20 | 12.14 | 12.03 | 12.16 | 0.00 | - | 48 | 14 | 15.69% |
| IWM241231P00212000 | 2024-01-08 5:10PM EDT | 2024-12-31 | 20.47 | 22.12 | 22.86 | 0.00 | - | - | 3 | 31.70% |
| IWM250117P00212000 | 2024-05-17 11:19AM EDT | 2025-01-17 | 12.63 | 12.58 | 12.73 | +0.25 | +2.02% | 2 | 192 | 15.61% |
| IWM250321P00212000 | 2024-05-10 3:12PM EDT | 2025-03-21 | 16.02 | 13.74 | 14.04 | 0.00 | - | 24 | 25 | 15.64% |
| IWM250331P00212000 | 2024-05-13 11:12AM EDT | 2025-03-31 | 15.33 | 13.87 | 14.28 | 0.00 | - | 1 | 1 | 15.70% |
| IWM250620P00212000 | 2024-03-14 10:24AM EDT | 2025-06-20 | 19.50 | 20.82 | 21.14 | 0.00 | - | 3 | 30 | 21.94% |
| IWM251219P00212000 | 2024-05-09 2:53PM EDT | 2025-12-19 | 19.54 | 17.63 | 18.34 | 0.00 | - | 2 | 3,534 | 15.49% |
