Deutsche Märkte schließen in 7 Stunden 20 Minuten
DAX
18.678,26 -60,55 (-0,32%) Euro Stoxx 50
5.055,64 -16,81 (-0,33%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.387,90 +2,40 (+0,10%) EUR/USD
1,0854 -0,0015 (-0,14%) Bitcoin EUR
60.996,65 +0,69 (+0,00%)
iShares Russell 2000 Value ETF (IWN)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240816C00100000 | 2024-03-22 1:39PM EDT | 100.00 | 56.50 | 46.70 | 51.60 | 0.00 | - | 3 | 3 | 0.00% |
| IWN240816C00120000 | 2024-02-21 3:54PM EDT | 120.00 | 32.80 | 34.80 | 38.90 | 0.00 | - | 8 | 9 | 34.18% |
| IWN240816C00132000 | 2023-12-19 10:58AM EDT | 132.00 | 28.07 | 18.60 | 22.40 | 0.00 | - | - | 1 | 0.00% |
| IWN240816C00133000 | 2024-02-28 11:52AM EDT | 133.00 | 23.62 | 26.10 | 31.10 | 0.00 | - | - | 1 | 52.21% |
| IWN240816C00135000 | 2024-03-07 11:48AM EDT | 135.00 | 22.90 | 21.40 | 25.70 | 0.00 | - | 1 | 3 | 33.91% |
| IWN240816C00136000 | 2023-12-29 11:37AM EDT | 136.00 | 26.30 | 20.00 | 24.40 | 0.00 | - | 1 | 1 | 31.26% |
| IWN240816C00137000 | 2024-02-13 3:19PM EDT | 137.00 | 16.30 | 16.10 | 20.50 | 0.00 | - | - | 1 | 0.00% |
| IWN240816C00139000 | 2024-03-12 11:53AM EDT | 139.00 | 18.20 | 16.50 | 19.20 | 0.00 | - | - | 1 | 0.00% |
| IWN240816C00140000 | 2024-04-01 9:53AM EDT | 140.00 | 22.07 | 13.10 | 13.80 | 0.00 | - | 10 | 8 | 0.00% |
| IWN240816C00143000 | 2024-04-18 12:45PM EDT | 143.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWN240816C00144000 | 2024-04-19 10:32AM EDT | 144.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWN240816C00146000 | 2023-12-21 11:10AM EDT | 146.00 | 17.10 | 9.80 | 13.50 | 0.00 | - | - | 10 | 16.72% |
| IWN240816C00147000 | 2024-04-18 12:53PM EDT | 147.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWN240816C00150000 | 2024-05-08 11:24AM EDT | 150.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| IWN240816C00151000 | 2024-01-09 10:30AM EDT | 151.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IWN240816C00152000 | 2024-04-10 11:38AM EDT | 152.00 | 8.40 | 6.70 | 11.50 | 0.00 | - | 2 | 10 | 25.46% |
| IWN240816C00153000 | 2024-02-15 10:37AM EDT | 153.00 | 9.30 | 5.40 | 10.00 | 0.00 | - | 3 | 2 | 22.42% |
| IWN240816C00154000 | 2024-02-15 11:24AM EDT | 154.00 | 9.60 | 5.10 | 9.80 | 0.00 | - | 1 | 3 | 23.70% |
| IWN240816C00155000 | 2024-05-16 10:45AM EDT | 155.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWN240816C00156000 | 2024-04-02 12:04PM EDT | 156.00 | 7.60 | 3.40 | 8.00 | 0.00 | - | 1 | 3 | 21.44% |
| IWN240816C00157000 | 2024-05-14 10:17AM EDT | 157.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWN240816C00158000 | 2024-05-16 3:50PM EDT | 158.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWN240816C00159000 | 2024-05-15 10:13AM EDT | 159.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| IWN240816C00160000 | 2024-05-08 3:40PM EDT | 160.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| IWN240816C00161000 | 2024-05-01 2:46PM EDT | 161.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| IWN240816C00162000 | 2024-05-15 3:35PM EDT | 162.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWN240816C00163000 | 2024-04-17 12:09PM EDT | 163.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IWN240816C00164000 | 2024-05-06 3:42PM EDT | 164.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWN240816C00165000 | 2024-05-14 12:32PM EDT | 165.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IWN240816C00167000 | 2024-05-15 9:39AM EDT | 167.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWN240816C00169000 | 2024-05-09 3:15PM EDT | 169.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWN240816C00170000 | 2024-05-09 2:53PM EDT | 170.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWN240816C00175000 | 2024-05-09 2:49PM EDT | 175.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWN240816C00180000 | 2024-05-09 3:15PM EDT | 180.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| IWN240816C00185000 | 2024-04-11 1:55PM EDT | 185.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | - | 2 | 33.00% |
| IWN240816C00190000 | 2024-04-16 2:13PM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| IWN240816C00195000 | 2024-01-05 3:03PM EDT | 195.00 | 0.51 | 0.00 | 2.45 | 0.00 | - | 15 | 22 | 38.57% |
| IWN240816C00200000 | 2024-03-27 3:16PM EDT | 200.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 5 | 17 | 36.72% |
| IWN240816C00205000 | 2024-01-03 11:08AM EDT | 205.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | - | 1 | 43.31% |
| IWN240816C00215000 | 2024-02-26 12:52PM EDT | 215.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.49% |
| IWN240816C00230000 | 2024-02-15 11:04AM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 2 | 56.70% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240816P00100000 | 2024-04-25 12:40PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IWN240816P00110000 | 2024-03-22 3:49PM EDT | 110.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 1 | 86 | 59.45% |
| IWN240816P00115000 | 2024-04-18 2:35PM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| IWN240816P00120000 | 2024-02-12 10:45AM EDT | 120.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 1 | 21 | 36.89% |
| IWN240816P00125000 | 2024-04-16 3:52PM EDT | 125.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| IWN240816P00130000 | 2024-05-10 1:00PM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWN240816P00132000 | 2024-04-25 12:40PM EDT | 132.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IWN240816P00135000 | 2024-04-25 3:51PM EDT | 135.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWN240816P00136000 | 2024-02-14 11:04AM EDT | 136.00 | 3.30 | 0.30 | 5.00 | 0.00 | - | 3 | 3 | 45.30% |
| IWN240816P00137000 | 2024-04-01 10:23AM EDT | 137.00 | 1.50 | 1.80 | 2.15 | 0.00 | - | 1 | 11 | 30.91% |
| IWN240816P00138000 | 2024-03-14 1:21PM EDT | 138.00 | 2.65 | 0.50 | 5.00 | 0.00 | - | 2 | 6 | 42.82% |
| IWN240816P00139000 | 2024-01-22 11:08AM EDT | 139.00 | 3.60 | 3.80 | 4.10 | 0.00 | - | - | 6 | 37.81% |
| IWN240816P00140000 | 2024-05-09 2:49PM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWN240816P00142000 | 2024-03-04 12:29PM EDT | 142.00 | 3.30 | 1.20 | 4.60 | 0.00 | - | 3 | 77 | 36.27% |
| IWN240816P00143000 | 2024-02-27 3:16PM EDT | 143.00 | 3.70 | 0.25 | 4.10 | 0.00 | - | - | 3 | 33.05% |
| IWN240816P00144000 | 2024-05-10 1:00PM EDT | 144.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWN240816P00145000 | 2024-05-16 1:25PM EDT | 145.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWN240816P00146000 | 2024-03-12 3:58PM EDT | 146.00 | 3.90 | 2.45 | 5.90 | 0.00 | - | - | 1 | 36.15% |
| IWN240816P00147000 | 2024-05-02 2:38PM EDT | 147.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWN240816P00149000 | 2024-04-11 10:28AM EDT | 149.00 | 5.90 | 0.20 | 4.60 | 0.00 | - | 1 | 1 | 27.56% |
| IWN240816P00150000 | 2024-05-09 3:15PM EDT | 150.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IWN240816P00151000 | 2024-03-27 1:37PM EDT | 151.00 | 4.30 | 3.30 | 8.00 | 0.00 | - | 1 | 1 | 36.55% |
| IWN240816P00152000 | 2024-05-06 3:21PM EDT | 152.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWN240816P00154000 | 2024-04-02 3:33PM EDT | 154.00 | 6.50 | 4.00 | 8.40 | 0.00 | - | 1 | 2 | 33.42% |
| IWN240816P00155000 | 2024-05-15 9:45AM EDT | 155.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| IWN240816P00156000 | 2023-12-21 10:37AM EDT | 156.00 | 9.00 | 9.00 | 12.50 | 0.00 | - | - | 2 | 43.46% |
| IWN240816P00157000 | 2024-04-15 3:19PM EDT | 157.00 | 11.65 | 2.10 | 6.50 | 0.00 | - | 1 | 1 | 22.70% |
| IWN240816P00158000 | 2024-04-23 11:49AM EDT | 158.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| IWN240816P00159000 | 2024-04-23 11:36AM EDT | 159.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWN240816P00160000 | 2024-04-23 10:45AM EDT | 160.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWN240816P00161000 | 2024-04-23 2:06PM EDT | 161.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWN240816P00162000 | 2024-04-24 3:07PM EDT | 162.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWN240816P00163000 | 2024-04-23 10:34AM EDT | 163.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWN240816P00165000 | 2024-04-05 9:56AM EDT | 165.00 | 12.77 | 10.10 | 14.70 | 0.00 | - | 14 | 8 | 34.24% |
| IWN240816P00170000 | 2023-12-20 4:33PM EDT | 170.00 | 18.00 | 19.50 | 24.10 | 0.00 | - | - | 26 | 53.96% |
| IWN240816P00175000 | 2023-12-21 1:44PM EDT | 175.00 | 21.90 | 24.50 | 29.20 | 0.00 | - | - | 1 | 51.95% |
