Deutsche Märkte öffnen in 47 Minuten
Nikkei 225
38.289,02 -546,08 (-1,41%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.230,52 -823,98 (-1,40%) CMC Crypto 200
1.298,06 +3,38 (+0,26%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00220000 | 2024-05-07 3:50PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IWM240509C00220000 | 2024-05-07 12:30PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| IWM240510C00220000 | 2024-05-07 1:30PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| IWM240514C00220000 | 2024-05-07 10:46AM EDT | 2024-05-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IWM240515C00220000 | 2024-05-07 3:59PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| IWM240516C00220000 | 2024-05-07 2:54PM EDT | 2024-05-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| IWM240517C00220000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| IWM240524C00220000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| IWM240531C00220000 | 2024-05-07 4:08PM EDT | 2024-05-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| IWM240607C00220000 | 2024-05-07 3:37PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| IWM240614C00220000 | 2024-05-07 3:38PM EDT | 2024-06-14 | 0.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| IWM240621C00220000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 6.25% |
| IWM240628C00220000 | 2024-05-07 4:00PM EDT | 2024-06-28 | 1.36 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| IWM240719C00220000 | 2024-05-07 3:46PM EDT | 2024-07-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5,446 | 0 | 3.13% |
| IWM240816C00220000 | 2024-05-07 3:55PM EDT | 2024-08-16 | 3.42 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| IWM240920C00220000 | 2024-05-07 2:00PM EDT | 2024-09-20 | 5.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IWM240930C00220000 | 2024-05-07 3:09PM EDT | 2024-09-30 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| IWM241018C00220000 | 2024-05-07 3:52PM EDT | 2024-10-18 | 5.86 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| IWM241115C00220000 | 2024-05-07 3:32PM EDT | 2024-11-15 | 7.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| IWM241220C00220000 | 2024-05-07 3:22PM EDT | 2024-12-20 | 8.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IWM241231C00220000 | 2024-05-06 3:59PM EDT | 2024-12-31 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IWM250117C00220000 | 2024-05-07 1:48PM EDT | 2025-01-17 | 9.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| IWM250321C00220000 | 2024-05-07 11:45AM EDT | 2025-03-21 | 12.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| IWM250331C00220000 | 2024-05-06 11:54AM EDT | 2025-03-31 | 11.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250620C00220000 | 2024-05-07 1:34PM EDT | 2025-06-20 | 15.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM251219C00220000 | 2024-05-06 3:51PM EDT | 2025-12-19 | 19.26 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| IWM260116C00220000 | 2024-05-03 11:52AM EDT | 2026-01-16 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM260618C00220000 | 2024-04-26 12:18PM EDT | 2026-06-18 | 20.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| IWM261218C00220000 | 2024-05-06 11:52AM EDT | 2026-12-18 | 27.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509P00220000 | 2024-05-07 11:56AM EDT | 2024-05-09 | 14.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240510P00220000 | 2024-05-07 11:56AM EDT | 2024-05-10 | 14.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240517P00220000 | 2024-05-07 1:29PM EDT | 2024-05-17 | 14.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240524P00220000 | 2024-05-01 2:50PM EDT | 2024-05-24 | 20.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IWM240531P00220000 | 2024-05-06 10:54AM EDT | 2024-05-31 | 15.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM240607P00220000 | 2024-05-07 2:51PM EDT | 2024-06-07 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240621P00220000 | 2024-05-06 10:04AM EDT | 2024-06-21 | 15.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240628P00220000 | 2024-04-24 3:32PM EDT | 2024-06-28 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240719P00220000 | 2024-05-06 2:49PM EDT | 2024-07-19 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00220000 | 2024-05-01 2:54PM EDT | 2024-08-16 | 20.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240920P00220000 | 2024-05-06 11:32AM EDT | 2024-09-20 | 17.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240930P00220000 | 2024-04-30 9:30AM EDT | 2024-09-30 | 22.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM241018P00220000 | 2024-05-07 11:37AM EDT | 2024-10-18 | 17.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM241115P00220000 | 2024-02-26 2:25PM EDT | 2024-11-15 | 23.17 | 15.85 | 16.38 | 0.00 | - | 1 | 1 | 10.04% |
| IWM241220P00220000 | 2024-05-03 1:21PM EDT | 2024-12-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM241231P00220000 | 2024-04-17 3:12PM EDT | 2024-12-31 | 27.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM250117P00220000 | 2024-05-06 11:30AM EDT | 2025-01-17 | 20.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250321P00220000 | 2024-04-30 12:56PM EDT | 2025-03-21 | 25.91 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IWM250331P00220000 | 2024-04-18 9:54AM EDT | 2025-03-31 | 28.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM250620P00220000 | 2024-04-26 11:37AM EDT | 2025-06-20 | 26.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM251219P00220000 | 2024-04-16 10:51AM EDT | 2025-12-19 | 30.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM260116P00220000 | 2024-04-19 11:09AM EDT | 2026-01-16 | 31.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260618P00220000 | 2024-02-12 2:09PM EDT | 2026-06-18 | 27.45 | 23.50 | 28.50 | 0.00 | - | 3 | 6 | 16.37% |
| IWM261218P00220000 | 2024-04-19 11:10AM EDT | 2026-12-18 | 33.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
