Deutsche Märkte schließen in 4 Stunden 22 Minuten
DAX
18.517,58 +87,53 (+0,47%) Euro Stoxx 50
5.045,35 +29,25 (+0,58%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.323,50 -0,70 (-0,03%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
58.086,46 -1.439,49 (-2,42%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:230.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00230000 | 2024-05-03 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 25.00% |
| IWM240513C00230000 | 2024-05-07 9:35AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IWM240517C00230000 | 2024-05-07 3:40PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| IWM240524C00230000 | 2024-05-07 11:47AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 666 | 12.50% |
| IWM240531C00230000 | 2024-05-07 4:12PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 327 | 12.50% |
| IWM240607C00230000 | 2024-05-07 3:25PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 155 | 674 | 6.25% |
| IWM240614C00230000 | 2024-05-07 4:00PM EDT | 2024-06-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 6.25% |
| IWM240621C00230000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 356 | 57,777 | 6.25% |
| IWM240628C00230000 | 2024-05-07 12:30PM EDT | 2024-06-28 | 0.51 | 0.00 | 0.00 | 0.00 | - | 42 | 2,392 | 6.25% |
| IWM240719C00230000 | 2024-05-07 3:27PM EDT | 2024-07-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 195 | 5,431 | 6.25% |
| IWM240816C00230000 | 2024-05-07 3:38PM EDT | 2024-08-16 | 1.57 | 0.00 | 0.00 | 0.00 | - | 51 | 9,772 | 6.25% |
| IWM240920C00230000 | 2024-05-07 4:04PM EDT | 2024-09-20 | 2.46 | 0.00 | 0.00 | 0.00 | - | 76 | 28,425 | 3.13% |
| IWM240930C00230000 | 2024-05-06 3:58PM EDT | 2024-09-30 | 2.59 | 0.00 | 0.00 | 0.00 | - | 3 | 706 | 3.13% |
| IWM241018C00230000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1,167 | 3,605 | 3.13% |
| IWM241115C00230000 | 2024-05-07 11:31AM EDT | 2024-11-15 | 4.68 | 0.00 | 0.00 | 0.00 | - | 2 | 12,334 | 3.13% |
| IWM241220C00230000 | 2024-05-06 2:41PM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IWM241231C00230000 | 2024-05-07 10:08AM EDT | 2024-12-31 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 3.13% |
| IWM250117C00230000 | 2024-05-07 2:38PM EDT | 2025-01-17 | 6.22 | 0.00 | 0.00 | 0.00 | - | 47 | 29,436 | 3.13% |
| IWM250321C00230000 | 2024-05-07 11:02AM EDT | 2025-03-21 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3,218 | 3.13% |
| IWM250331C00230000 | 2024-05-07 10:21AM EDT | 2025-03-31 | 8.35 | 0.00 | 0.00 | 0.00 | - | 6 | 108 | 3.13% |
| IWM250620C00230000 | 2024-05-07 1:20PM EDT | 2025-06-20 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM251219C00230000 | 2024-05-06 3:10PM EDT | 2025-12-19 | 15.33 | 0.00 | 0.00 | 0.00 | - | 100 | 1,615 | 1.56% |
| IWM260116C00230000 | 2024-04-23 1:34PM EDT | 2026-01-16 | 13.79 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 1.56% |
| IWM260618C00230000 | 2024-04-22 9:45AM EDT | 2026-06-18 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,070 | 1.56% |
| IWM261218C00230000 | 2024-04-25 2:25PM EDT | 2026-12-18 | 19.83 | 0.00 | 0.00 | 0.00 | - | 3,500 | 3,508 | 1.56% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00230000 | 2024-04-12 3:08PM EDT | 2024-05-17 | 32.09 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 0.00% |
| IWM240621P00230000 | 2024-04-26 10:18AM EDT | 2024-06-21 | 31.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IWM240628P00230000 | 2024-04-17 3:52PM EDT | 2024-06-28 | 36.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240719P00230000 | 2024-04-16 3:23PM EDT | 2024-07-19 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00230000 | 2024-04-29 10:04AM EDT | 2024-08-16 | 30.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240920P00230000 | 2024-04-15 11:02AM EDT | 2024-09-20 | 32.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930P00230000 | 2024-05-06 9:56AM EDT | 2024-09-30 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IWM241018P00230000 | 2024-05-06 9:31AM EDT | 2024-10-18 | 26.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241115P00230000 | 2024-05-06 3:14PM EDT | 2024-11-15 | 26.71 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| IWM241220P00230000 | 2024-05-03 11:43AM EDT | 2024-12-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| IWM241231P00230000 | 2024-04-29 1:32PM EDT | 2024-12-31 | 30.49 | 0.00 | 0.00 | 0.00 | - | 266 | 138 | 0.00% |
| IWM250117P00230000 | 2024-05-03 2:37PM EDT | 2025-01-17 | 29.04 | 0.00 | 0.00 | 0.00 | - | 100 | 806 | 0.00% |
| IWM250321P00230000 | 2024-04-30 12:58PM EDT | 2025-03-21 | 33.87 | 0.00 | 0.00 | 0.00 | - | 128 | 193 | 0.00% |
| IWM250331P00230000 | 2024-04-29 1:30PM EDT | 2025-03-31 | 31.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWM250620P00230000 | 2024-04-10 11:13AM EDT | 2025-06-20 | 31.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM251219P00230000 | 2024-05-06 2:16PM EDT | 2025-12-19 | 30.24 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| IWM260116P00230000 | 2024-04-22 1:35PM EDT | 2026-01-16 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260618P00230000 | 2024-02-27 4:50PM EDT | 2026-06-18 | 32.75 | 26.00 | 31.00 | 0.00 | - | 1 | 11 | 12.23% |
| IWM261218P00230000 | 2024-05-06 2:20PM EDT | 2026-12-18 | 32.98 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
