Deutsche Märkte öffnen in 3 Stunden 19 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.658,21 +2.097,30 (+3,92%) CMC Crypto 200
1.289,10 +18,36 (+1,44%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
iShares Russell 2000 Value ETF (IWN)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240517C00110000 | 2023-10-25 9:55AM EDT | 110.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWN240517C00120000 | 2023-10-23 11:16AM EDT | 120.00 | 15.50 | 20.90 | 21.30 | 0.00 | - | - | 1 | 0.00% |
| IWN240517C00127000 | 2024-03-07 4:00PM EDT | 127.00 | 28.40 | 27.00 | 31.40 | 0.00 | - | 4 | 21 | 107.47% |
| IWN240517C00128000 | 2023-12-01 10:46AM EDT | 128.00 | 15.40 | 28.00 | 31.40 | 0.00 | - | 3 | 5 | 122.56% |
| IWN240517C00129000 | 2023-11-29 10:44AM EDT | 129.00 | 15.20 | 29.60 | 31.70 | 0.00 | - | - | 6 | 140.70% |
| IWN240517C00130000 | 2023-11-30 10:44AM EDT | 130.00 | 13.80 | 26.00 | 30.20 | 0.00 | - | - | 5 | 120.63% |
| IWN240517C00132000 | 2024-02-28 11:51AM EDT | 132.00 | 22.42 | 25.50 | 30.50 | 0.00 | - | 1 | 4 | 133.94% |
| IWN240517C00133000 | 2023-12-20 4:40PM EDT | 133.00 | 24.30 | 17.00 | 20.60 | 0.00 | - | 2 | 13 | 53.37% |
| IWN240517C00134000 | 2024-04-02 9:38AM EDT | 134.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IWN240517C00135000 | 2023-12-20 4:05PM EDT | 135.00 | 22.90 | 16.20 | 18.80 | 0.00 | - | 1 | 1 | 52.59% |
| IWN240517C00137000 | 2024-03-04 4:32PM EDT | 137.00 | 18.11 | 18.20 | 21.50 | 0.00 | - | 3 | 4 | 85.16% |
| IWN240517C00138000 | 2024-03-12 11:52AM EDT | 138.00 | 17.06 | 15.20 | 16.10 | 0.00 | - | 1 | 4 | 50.24% |
| IWN240517C00139000 | 2024-01-08 1:32PM EDT | 139.00 | 16.50 | 10.60 | 13.80 | 0.00 | - | 1 | 4 | 0.00% |
| IWN240517C00140000 | 2024-04-18 3:15PM EDT | 140.00 | 8.40 | 10.90 | 15.50 | 0.00 | - | 6 | 18 | 61.96% |
| IWN240517C00141000 | 2024-01-24 1:50PM EDT | 141.00 | 14.10 | 11.30 | 15.50 | 0.00 | - | 1 | 1 | 69.36% |
| IWN240517C00142000 | 2024-04-18 12:45PM EDT | 142.00 | 7.53 | 9.00 | 13.50 | 0.00 | - | 1 | 13 | 56.25% |
| IWN240517C00143000 | 2024-01-26 12:04PM EDT | 143.00 | 13.00 | 9.80 | 13.90 | 0.00 | - | 1 | 5 | 67.02% |
| IWN240517C00144000 | 2023-12-15 10:30AM EDT | 144.00 | 15.54 | 8.70 | 13.30 | 0.00 | - | 5 | 8 | 67.52% |
| IWN240517C00145000 | 2024-05-01 2:35PM EDT | 145.00 | 6.30 | 6.40 | 11.00 | 0.00 | - | 3 | 12 | 52.25% |
| IWN240517C00146000 | 2024-04-29 12:22PM EDT | 146.00 | 7.25 | 5.80 | 10.00 | 0.00 | - | 2 | 47 | 49.15% |
| IWN240517C00147000 | 2024-02-05 11:24AM EDT | 147.00 | 6.06 | 9.30 | 10.80 | 0.00 | - | 2 | 3 | 55.32% |
| IWN240517C00148000 | 2024-05-01 2:41PM EDT | 148.00 | 5.10 | 3.80 | 8.50 | 0.00 | - | 1 | 8 | 47.14% |
| IWN240517C00149000 | 2024-04-25 12:02PM EDT | 149.00 | 3.60 | 3.00 | 7.50 | 0.00 | - | 3 | 22 | 43.74% |
| IWN240517C00150000 | 2024-05-02 12:36PM EDT | 150.00 | 3.62 | 2.40 | 7.00 | -0.55 | -13.19% | 20 | 205 | 44.42% |
| IWN240517C00151000 | 2024-05-02 1:55PM EDT | 151.00 | 3.30 | 1.50 | 6.00 | +1.07 | +47.98% | 2 | 687 | 40.72% |
| IWN240517C00152000 | 2024-04-24 10:55AM EDT | 152.00 | 2.71 | 0.80 | 5.40 | 0.00 | - | 1 | 213 | 40.14% |
| IWN240517C00153000 | 2024-05-02 12:22PM EDT | 153.00 | 2.37 | 0.20 | 5.00 | +0.82 | +52.90% | 6 | 287 | 40.92% |
| IWN240517C00154000 | 2024-05-01 3:23PM EDT | 154.00 | 1.75 | 0.15 | 4.80 | 0.00 | - | 2 | 127 | 43.05% |
| IWN240517C00155000 | 2024-04-25 11:01AM EDT | 155.00 | 1.52 | 0.10 | 5.00 | +0.42 | +38.18% | 2 | 1,246 | 48.22% |
| IWN240517C00156000 | 2024-05-02 3:43PM EDT | 156.00 | 1.20 | 0.70 | 4.80 | +0.35 | +41.18% | 5 | 30 | 49.95% |
| IWN240517C00157000 | 2024-04-29 10:18AM EDT | 157.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | 1 | 40 | 54.81% |
| IWN240517C00158000 | 2024-05-02 2:46PM EDT | 158.00 | 0.70 | 0.05 | 5.00 | -0.45 | -39.13% | 5 | 18 | 57.91% |
| IWN240517C00159000 | 2024-04-29 9:37AM EDT | 159.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 10 | 7 | 27.66% |
| IWN240517C00160000 | 2024-05-02 3:25PM EDT | 160.00 | 0.40 | 0.05 | 4.90 | +0.20 | +100.00% | 1 | 71 | 62.95% |
| IWN240517C00161000 | 2024-04-11 10:27AM EDT | 161.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | - | 5 | 34.86% |
| IWN240517C00162000 | 2024-04-26 1:51PM EDT | 162.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 100 | 100 | 67.63% |
| IWN240517C00163000 | 2024-04-29 1:02PM EDT | 163.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 66.79% |
| IWN240517C00164000 | 2024-04-26 2:47PM EDT | 164.00 | 0.05 | 0.00 | 3.10 | 0.00 | - | 1 | 0 | 57.52% |
| IWN240517C00165000 | 2024-04-24 10:45AM EDT | 165.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 1 | 68 | 64.55% |
| IWN240517C00168000 | 2024-04-03 3:19PM EDT | 168.00 | 0.75 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 65.65% |
| IWN240517C00170000 | 2024-04-15 9:30AM EDT | 170.00 | 0.15 | 0.00 | 2.75 | 0.00 | - | 1 | 17 | 51.73% |
| IWN240517C00175000 | 2024-03-22 10:31AM EDT | 175.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 3 | 37 | 55.03% |
| IWN240517C00180000 | 2024-03-13 11:38AM EDT | 180.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 53.03% |
| IWN240517C00185000 | 2023-12-29 10:54AM EDT | 185.00 | 0.94 | 0.00 | 1.80 | 0.00 | - | 30 | 12 | 68.36% |
| IWN240517C00190000 | 2023-12-29 4:04PM EDT | 190.00 | 0.56 | 0.00 | 1.80 | 0.00 | - | 60 | 19 | 75.24% |
| IWN240517C00195000 | 2023-12-26 2:11PM EDT | 195.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 106.30% |
| IWN240517C00205000 | 2024-03-13 9:46AM EDT | 205.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.10% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240517P00105000 | 2024-04-02 10:33AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| IWN240517P00110000 | 2024-01-24 10:30AM EDT | 110.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 2 | 57 | 106.59% |
| IWN240517P00120000 | 2024-04-16 9:45AM EDT | 120.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 1 | 22 | 75.49% |
| IWN240517P00125000 | 2024-04-16 11:43AM EDT | 125.00 | 0.38 | 0.00 | 3.50 | 0.00 | - | 1 | 15 | 90.60% |
| IWN240517P00127000 | 2024-03-13 11:38AM EDT | 127.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 5 | 23 | 57.96% |
| IWN240517P00128000 | 2024-04-19 1:34PM EDT | 128.00 | 0.25 | 0.00 | 2.75 | 0.00 | - | 2 | 2 | 76.81% |
| IWN240517P00129000 | 2024-02-20 1:33PM EDT | 129.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 89.67% |
| IWN240517P00130000 | 2024-04-16 9:45AM EDT | 130.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 1 | 55 | 80.69% |
| IWN240517P00131000 | 2024-04-16 10:44AM EDT | 131.00 | 0.54 | 0.00 | 3.60 | 0.00 | - | 1 | 4 | 75.93% |
| IWN240517P00132000 | 2024-02-20 1:33PM EDT | 132.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 81.49% |
| IWN240517P00133000 | 2024-02-08 2:33PM EDT | 133.00 | 1.40 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 64.62% |
| IWN240517P00134000 | 2024-04-18 2:55PM EDT | 134.00 | 0.65 | 0.00 | 3.90 | 0.00 | - | 37 | 37 | 70.26% |
| IWN240517P00135000 | 2024-05-02 2:49PM EDT | 135.00 | 0.09 | 0.00 | 4.20 | -0.51 | -85.00% | 2 | 47 | 69.58% |
| IWN240517P00136000 | 2024-04-16 10:30AM EDT | 136.00 | 1.05 | 0.00 | 3.60 | 0.00 | - | 2 | 6 | 63.09% |
| IWN240517P00137000 | 2024-02-15 3:50PM EDT | 137.00 | 1.40 | 0.15 | 4.80 | 0.00 | - | 38 | 49 | 68.73% |
| IWN240517P00138000 | 2024-04-25 12:55PM EDT | 138.00 | 0.40 | 0.00 | 3.60 | 0.00 | - | 1 | 13 | 57.91% |
| IWN240517P00139000 | 2024-05-01 10:10AM EDT | 139.00 | 0.20 | 0.00 | 3.80 | 0.00 | - | 1 | 7 | 56.52% |
| IWN240517P00140000 | 2024-05-02 3:45PM EDT | 140.00 | 0.15 | 0.00 | 4.80 | -0.85 | -85.00% | 1 | 88 | 59.57% |
| IWN240517P00141000 | 2024-02-06 10:54AM EDT | 141.00 | 3.30 | 0.20 | 3.40 | 0.00 | - | 1 | 11 | 50.07% |
| IWN240517P00142000 | 2024-04-23 11:30AM EDT | 142.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 42 | 29 | 53.96% |
| IWN240517P00143000 | 2024-04-23 10:33AM EDT | 143.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 100 | 29 | 51.12% |
| IWN240517P00144000 | 2024-05-02 2:46PM EDT | 144.00 | 0.30 | 0.00 | 4.80 | -0.42 | -58.33% | 1 | 7 | 71.00% |
| IWN240517P00145000 | 2024-04-30 10:23AM EDT | 145.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 67.65% |
| IWN240517P00146000 | 2024-04-19 2:41PM EDT | 146.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 49 | 59 | 64.26% |
| IWN240517P00147000 | 2024-04-30 12:06PM EDT | 147.00 | 1.38 | 0.00 | 4.80 | 0.00 | - | 3 | 254 | 60.82% |
| IWN240517P00148000 | 2024-04-30 11:02AM EDT | 148.00 | 1.50 | 0.10 | 4.80 | 0.00 | - | 100 | 27 | 57.32% |
| IWN240517P00149000 | 2024-05-01 2:30PM EDT | 149.00 | 1.80 | 0.20 | 5.00 | 0.00 | - | 10 | 22 | 55.44% |
| IWN240517P00150000 | 2024-04-30 12:06PM EDT | 150.00 | 2.41 | 0.10 | 5.00 | 0.00 | - | 2 | 75 | 51.76% |
| IWN240517P00151000 | 2024-04-29 11:03AM EDT | 151.00 | 1.95 | 0.15 | 4.90 | 0.00 | - | 40 | 21 | 47.16% |
| IWN240517P00152000 | 2024-05-02 2:49PM EDT | 152.00 | 2.09 | 0.15 | 4.80 | -5.64 | -72.96% | 2 | 3 | 42.42% |
| IWN240517P00153000 | 2023-12-22 10:45AM EDT | 153.00 | 5.30 | 6.00 | 8.80 | 0.00 | - | 11 | 11 | 59.38% |
| IWN240517P00154000 | 2024-04-09 2:46PM EDT | 154.00 | 3.00 | 0.60 | 5.10 | 0.00 | - | 1 | 17 | 36.43% |
| IWN240517P00155000 | 2024-04-25 10:00AM EDT | 155.00 | 4.38 | 1.50 | 5.80 | -2.72 | -38.31% | 4 | 24 | 37.48% |
| IWN240517P00156000 | 2024-04-19 3:56PM EDT | 156.00 | 8.18 | 2.00 | 6.50 | 0.00 | - | 1 | 0 | 38.28% |
| IWN240517P00160000 | 2024-02-22 3:20PM EDT | 160.00 | 11.20 | 5.80 | 9.90 | 0.00 | - | 1 | 2 | 44.61% |
| IWN240517P00175000 | 2023-12-28 12:48PM EDT | 175.00 | 17.80 | 20.20 | 25.10 | 0.00 | - | - | 0 | 79.79% |
