Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.927,63 -607,53 (-1,06%)
iShares Russell 2000 Value ETF (IWN)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240719C00130000 | 2024-06-26 9:41AM EDT | 130.00 | 19.86 | 21.00 | 25.90 | 0.00 | - | 1 | 0 | 56.64% |
| IWN240719C00143000 | 2024-06-27 11:00AM EDT | 143.00 | 8.10 | 8.10 | 13.10 | 0.00 | - | 3 | 7 | 53.54% |
| IWN240719C00144000 | 2024-06-14 12:17PM EDT | 144.00 | 6.70 | 7.00 | 11.90 | 0.00 | - | 5 | 5 | 49.27% |
| IWN240719C00145000 | 2024-06-17 2:08PM EDT | 145.00 | 6.90 | 6.10 | 11.00 | 0.00 | - | - | 3 | 47.34% |
| IWN240719C00146000 | 2024-06-12 9:44AM EDT | 146.00 | 10.40 | 5.30 | 10.20 | 0.00 | - | 4 | 0 | 46.09% |
| IWN240719C00147000 | 2024-06-12 10:33AM EDT | 147.00 | 10.00 | 4.40 | 9.30 | 0.00 | - | 1 | 5 | 44.01% |
| IWN240719C00148000 | 2024-06-21 9:48AM EDT | 148.00 | 3.90 | 3.60 | 8.50 | 0.00 | - | 1 | 4 | 42.55% |
| IWN240719C00149000 | 2024-06-25 12:31PM EDT | 149.00 | 3.15 | 2.30 | 7.20 | 0.00 | - | 3 | 3 | 37.40% |
| IWN240719C00150000 | 2024-06-26 12:06PM EDT | 150.00 | 2.70 | 1.90 | 6.70 | 0.00 | - | 14 | 124 | 37.85% |
| IWN240719C00151000 | 2024-06-24 9:35AM EDT | 151.00 | 2.63 | 0.80 | 5.70 | -0.09 | -3.31% | 2 | 18 | 34.62% |
| IWN240719C00152000 | 2024-06-28 2:32PM EDT | 152.00 | 2.15 | 0.35 | 5.10 | -0.15 | -6.52% | 11 | 34 | 34.00% |
| IWN240719C00153000 | 2024-06-25 10:20AM EDT | 153.00 | 1.60 | 0.35 | 5.00 | 0.00 | - | 9 | 14 | 36.59% |
| IWN240719C00154000 | 2024-06-28 1:01PM EDT | 154.00 | 1.40 | 0.00 | 2.75 | +0.21 | +17.65% | 12 | 68 | 24.12% |
| IWN240719C00155000 | 2024-06-27 2:17PM EDT | 155.00 | 0.71 | 0.00 | 1.70 | 0.00 | - | 1 | 19 | 19.37% |
| IWN240719C00156000 | 2024-06-25 11:25AM EDT | 156.00 | 0.55 | 0.00 | 1.60 | -0.07 | -11.29% | 2 | 20 | 21.06% |
| IWN240719C00158000 | 2024-06-25 9:30AM EDT | 158.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | 1 | 10 | 28.68% |
| IWN240719C00159000 | 2024-06-28 10:31AM EDT | 159.00 | 0.41 | 0.00 | 4.80 | +0.16 | +64.00% | 1 | 3 | 51.67% |
| IWN240719C00160000 | 2024-06-24 3:28PM EDT | 160.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 25 | 27 | 54.08% |
| IWN240719C00162000 | 2024-06-21 3:36PM EDT | 162.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 26 | 27 | 58.68% |
| IWN240719C00163000 | 2024-06-18 1:04PM EDT | 163.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.89% |
| IWN240719C00165000 | 2024-06-26 1:28PM EDT | 165.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 65.16% |
| IWN240719C00166000 | 2024-05-20 3:39PM EDT | 166.00 | 1.65 | 0.00 | 4.20 | 0.00 | - | - | 6 | 62.62% |
| IWN240719C00168000 | 2024-05-28 10:30AM EDT | 168.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 10 | 4 | 36.84% |
| IWN240719C00170000 | 2024-05-29 2:24PM EDT | 170.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 27 | 27 | 54.98% |
| IWN240719C00171000 | 2024-05-20 2:24PM EDT | 171.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 38.55% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240719P00125000 | 2024-06-14 9:47AM EDT | 125.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 84.06% |
| IWN240719P00135000 | 2024-06-11 2:12PM EDT | 135.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 60.86% |
| IWN240719P00140000 | 2024-06-24 10:13AM EDT | 140.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 8 | 10 | 32.98% |
| IWN240719P00143000 | 2024-06-24 10:13AM EDT | 143.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 61.43% |
| IWN240719P00144000 | 2024-06-25 11:48AM EDT | 144.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 11 | 32 | 58.59% |
| IWN240719P00145000 | 2024-06-25 2:31PM EDT | 145.00 | 0.73 | 0.00 | 2.50 | 0.00 | - | 1 | 9 | 37.84% |
| IWN240719P00146000 | 2024-06-28 11:15AM EDT | 146.00 | 0.45 | 0.35 | 4.80 | -0.55 | -55.00% | 8 | 29 | 52.83% |
| IWN240719P00147000 | 2024-06-28 3:50PM EDT | 147.00 | 0.53 | 0.00 | 1.00 | -0.57 | -51.82% | 6 | 157 | 20.36% |
| IWN240719P00148000 | 2024-06-28 2:40PM EDT | 148.00 | 0.89 | 0.00 | 2.00 | -0.61 | -40.67% | 3 | 168 | 26.22% |
| IWN240719P00149000 | 2024-06-28 3:49PM EDT | 149.00 | 1.08 | 0.00 | 2.25 | -0.46 | -29.87% | 27 | 388 | 25.44% |
| IWN240719P00150000 | 2024-06-28 3:31PM EDT | 150.00 | 1.17 | 0.25 | 2.60 | -1.08 | -48.00% | 26 | 176 | 25.14% |
| IWN240719P00151000 | 2024-06-28 3:51PM EDT | 151.00 | 1.55 | 0.10 | 2.40 | -1.15 | -42.59% | 34 | 17 | 20.72% |
| IWN240719P00152000 | 2024-06-28 3:59PM EDT | 152.00 | 1.85 | 0.15 | 2.45 | -3.50 | -65.42% | 42 | 3 | 17.85% |
| IWN240719P00153000 | 2024-06-25 9:41AM EDT | 153.00 | 3.70 | 2.00 | 5.70 | 0.00 | - | 5 | 64 | 36.60% |
| IWN240719P00154000 | 2024-06-10 11:50AM EDT | 154.00 | 4.90 | 0.15 | 4.80 | 0.00 | - | 1 | 4 | 26.56% |
| IWN240719P00155000 | 2024-06-28 3:50PM EDT | 155.00 | 3.80 | 1.15 | 5.70 | -0.20 | -5.00% | 3 | 9 | 28.66% |
| IWN240719P00157000 | 2024-06-12 9:48AM EDT | 157.00 | 4.10 | 2.20 | 7.10 | 0.00 | - | 1 | 14 | 29.42% |
| IWN240719P00158000 | 2024-06-28 1:21PM EDT | 158.00 | 6.14 | 3.00 | 7.90 | +2.24 | +57.44% | 2 | 48 | 30.23% |
| IWN240719P00159000 | 2024-05-22 12:02PM EDT | 159.00 | 4.50 | 6.60 | 11.50 | 0.00 | - | - | 1 | 51.67% |
