Deutsche Märkte öffnen in 2 Stunden 38 Minuten
Nikkei 225
38.055,69 -501,18 (-1,30%) Dow Jones 30
38.441,54 -411,32 (-1,06%) Bitcoin EUR
63.041,50 -652,25 (-1,02%) CMC Crypto 200
1.461,31 -23,38 (-1,57%) Nasdaq Compositive
16.920,58 -99,30 (-0,58%) S&P 500
5.266,95 -39,09 (-0,74%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:215.00
Callsfür30. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240530C00215000 | 2024-05-29 12:22PM EDT | 2024-05-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 124 | 46.88% |
| IWM240531C00215000 | 2024-05-29 12:18PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 4,297 | 33.59% |
| IWM240603C00215000 | 2024-05-28 11:42AM EDT | 2024-06-03 | 0.04 | 0.01 | 0.02 | 0.00 | - | 4 | 196 | 22.85% |
| IWM240604C00215000 | 2024-05-28 3:43PM EDT | 2024-06-04 | 0.03 | 0.01 | 0.02 | 0.00 | - | 7 | 6 | 20.90% |
| IWM240605C00215000 | 2024-05-29 10:37AM EDT | 2024-06-05 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 31 | 100 | 20.31% |
| IWM240606C00215000 | 2024-05-28 3:43PM EDT | 2024-06-06 | 0.06 | 0.03 | 0.04 | 0.00 | - | 7 | 12 | 19.92% |
| IWM240607C00215000 | 2024-05-29 4:00PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 264 | 2,271 | 19.92% |
| IWM240610C00215000 | 2024-05-28 1:55PM EDT | 2024-06-10 | 0.15 | 0.07 | 0.08 | 0.00 | - | 62 | 31 | 18.12% |
| IWM240611C00215000 | 2024-05-28 3:58PM EDT | 2024-06-11 | 0.14 | 0.07 | 0.09 | 0.00 | - | 19 | 18 | 17.77% |
| IWM240614C00215000 | 2024-05-29 12:40PM EDT | 2024-06-14 | 0.21 | 0.22 | 0.23 | -0.20 | -48.78% | 230 | 2,499 | 19.26% |
| IWM240621C00215000 | 2024-05-29 3:59PM EDT | 2024-06-21 | 0.33 | 0.34 | 0.35 | -0.25 | -43.10% | 838 | 78,884 | 17.73% |
| IWM240628C00215000 | 2024-05-29 4:09PM EDT | 2024-06-28 | 0.51 | 0.52 | 0.53 | -0.34 | -40.00% | 199 | 5,970 | 17.31% |
| IWM240705C00215000 | 2024-05-29 4:02PM EDT | 2024-07-05 | 0.70 | 0.71 | 0.73 | -0.41 | -36.94% | 337 | 310 | 17.12% |
| IWM240719C00215000 | 2024-05-29 3:59PM EDT | 2024-07-19 | 1.17 | 1.19 | 1.21 | -0.57 | -32.76% | 16,680 | 31,819 | 17.22% |
| IWM240816C00215000 | 2024-05-29 3:59PM EDT | 2024-08-16 | 2.34 | 2.36 | 2.41 | -0.81 | -25.71% | 359 | 11,407 | 18.23% |
| IWM240920C00215000 | 2024-05-29 4:00PM EDT | 2024-09-20 | 3.87 | 3.84 | 3.89 | -1.06 | -21.50% | 970 | 18,386 | 19.11% |
| IWM240930C00215000 | 2024-05-29 11:59AM EDT | 2024-09-30 | 4.18 | 4.04 | 4.12 | -1.06 | -20.23% | 1,003 | 2,452 | 18.88% |
| IWM241018C00215000 | 2024-05-29 3:55PM EDT | 2024-10-18 | 4.72 | 4.80 | 4.87 | -1.07 | -18.48% | 269 | 5,095 | 19.31% |
| IWM241115C00215000 | 2024-05-29 12:06PM EDT | 2024-11-15 | 6.45 | 6.34 | 6.43 | -1.34 | -17.20% | 3 | 768 | 20.73% |
| IWM241220C00215000 | 2024-05-28 1:56PM EDT | 2024-12-20 | 8.85 | 7.63 | 7.72 | 0.00 | - | 1 | 24,800 | 21.14% |
| IWM241231C00215000 | 2024-05-22 9:49AM EDT | 2024-12-31 | 11.00 | 7.80 | 7.99 | 0.00 | - | 2 | 49 | 21.05% |
| IWM250117C00215000 | 2024-05-29 12:42PM EDT | 2025-01-17 | 8.72 | 8.56 | 8.65 | -1.28 | -12.80% | 4 | 3,445 | 21.33% |
| IWM250321C00215000 | 2024-05-28 9:30AM EDT | 2025-03-21 | 13.13 | 10.74 | 10.95 | 0.00 | - | 10 | 4,782 | 22.19% |
| IWM250331C00215000 | 2024-05-22 12:47PM EDT | 2025-03-31 | 14.33 | 10.91 | 11.24 | 0.00 | - | 10 | 12 | 22.22% |
| IWM250620C00215000 | 2024-05-29 9:58AM EDT | 2025-06-20 | 14.20 | 13.80 | 14.10 | -1.15 | -7.49% | 1 | 4,254 | 23.25% |
| IWM251219C00215000 | 2024-05-28 2:30PM EDT | 2025-12-19 | 20.68 | 19.28 | 19.75 | 0.00 | - | 20 | 4,833 | 24.81% |
| IWM260116C00215000 | 2024-04-29 10:21AM EDT | 2026-01-16 | 19.64 | 19.47 | 20.95 | 0.00 | - | 1 | 73 | 25.38% |
| IWM260618C00215000 | 2024-03-28 3:49PM EDT | 2026-06-18 | 32.00 | 22.35 | 24.06 | 0.00 | - | 1 | 43 | 25.33% |
| IWM261218C00215000 | 2024-05-24 1:20PM EDT | 2026-12-18 | 31.00 | 26.38 | 30.37 | 0.00 | - | 1 | 17 | 27.61% |
Putsfür30. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240530P00215000 | 2024-05-28 3:00PM EDT | 2024-05-30 | 10.55 | 12.74 | 12.84 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240531P00215000 | 2024-05-29 10:07AM EDT | 2024-05-31 | 12.28 | 12.74 | 12.84 | +3.63 | +41.97% | 2 | 17 | 0.00% |
| IWM240603P00215000 | 2024-05-29 9:30AM EDT | 2024-06-03 | 12.58 | 12.74 | 12.84 | +3.36 | +36.44% | 4 | 1 | 0.00% |
| IWM240607P00215000 | 2024-05-28 10:59AM EDT | 2024-06-07 | 9.21 | 12.74 | 12.85 | 0.00 | - | 4 | 1 | 0.00% |
| IWM240614P00215000 | 2024-05-29 12:18PM EDT | 2024-06-14 | 12.92 | 13.06 | 13.24 | +3.18 | +32.65% | 13 | 253 | 21.56% |
| IWM240621P00215000 | 2024-05-29 10:07AM EDT | 2024-06-21 | 12.92 | 13.12 | 13.30 | +2.47 | +23.64% | 6 | 5,626 | 18.70% |
| IWM240628P00215000 | 2024-05-29 11:50AM EDT | 2024-06-28 | 12.96 | 13.20 | 13.39 | +2.71 | +26.44% | 1 | 135 | 17.24% |
| IWM240705P00215000 | 2024-05-24 9:49AM EDT | 2024-07-05 | 11.52 | 13.28 | 13.47 | 0.00 | - | 18 | 16 | 16.16% |
| IWM240719P00215000 | 2024-05-29 9:56AM EDT | 2024-07-19 | 13.43 | 13.47 | 13.66 | +2.21 | +19.70% | 15 | 145 | 14.95% |
| IWM240816P00215000 | 2024-05-29 1:01PM EDT | 2024-08-16 | 13.97 | 13.93 | 14.11 | +2.69 | +23.85% | 20 | 267 | 13.98% |
| IWM240920P00215000 | 2024-05-23 11:02AM EDT | 2024-09-20 | 12.78 | 14.48 | 14.68 | 0.00 | - | 1 | 1,807 | 13.45% |
| IWM240930P00215000 | 2024-05-21 10:51AM EDT | 2024-09-30 | 10.83 | 14.68 | 14.91 | 0.00 | - | 1 | 1,504 | 13.56% |
| IWM241018P00215000 | 2024-05-29 9:36AM EDT | 2024-10-18 | 14.99 | 15.05 | 15.27 | +2.09 | +16.20% | 4 | 75 | 13.59% |
| IWM241115P00215000 | 2024-05-29 10:54AM EDT | 2024-11-15 | 15.80 | 15.78 | 16.02 | +1.41 | +9.80% | 1 | 2,228 | 14.10% |
| IWM241220P00215000 | 2024-05-20 3:32PM EDT | 2024-12-20 | 13.09 | 16.45 | 16.73 | 0.00 | - | 200 | 335 | 14.21% |
| IWM241231P00215000 | 2024-04-02 3:50PM EDT | 2024-12-31 | 17.00 | 19.05 | 19.64 | 0.00 | - | 9 | 20 | 18.99% |
| IWM250117P00215000 | 2024-05-23 3:57PM EDT | 2025-01-17 | 17.00 | 16.87 | 17.18 | +0.52 | +3.16% | 1 | 200 | 14.13% |
| IWM250321P00215000 | 2024-05-23 3:58PM EDT | 2025-03-21 | 17.56 | 17.83 | 18.10 | 0.00 | - | 10 | 1,753 | 13.95% |
| IWM250331P00215000 | 2024-04-18 9:56AM EDT | 2025-03-31 | 25.04 | 15.35 | 15.78 | 0.00 | - | - | 6 | 10.13% |
| IWM250620P00215000 | 2024-05-15 3:24PM EDT | 2025-06-20 | 16.42 | 19.10 | 19.57 | 0.00 | - | 4 | 1,016 | 14.11% |
| IWM251219P00215000 | 2024-05-24 2:01PM EDT | 2025-12-19 | 20.12 | 21.43 | 21.91 | 0.00 | - | 1 | 5,223 | 14.08% |
| IWM260116P00215000 | 2024-05-23 12:09PM EDT | 2026-01-16 | 20.29 | 21.18 | 22.70 | 0.00 | - | 2 | 73 | 14.54% |
| IWM260618P00215000 | 2024-05-23 9:56AM EDT | 2026-06-18 | 23.00 | 21.96 | 24.84 | 0.00 | - | 1 | 11 | 14.87% |
| IWM261218P00215000 | 2024-04-11 10:49AM EDT | 2026-12-18 | 26.71 | 22.52 | 27.00 | 0.00 | - | 1 | 3 | 15.03% |
