Deutsche Märkte schließen in 1 Stunde 52 Minute
DAX
17.715,53 -121,87 (-0,68%) Euro Stoxx 50
4.918,52 -18,05 (-0,37%) Dow Jones 30
37.881,55 +106,17 (+0,28%) Gold
2.397,20 -0,80 (-0,03%) EUR/USD
1,0673 +0,0027 (+0,26%) Bitcoin EUR
60.545,28 +2.199,16 (+3,77%)
iShares Russell 2000 Value ETF (IWN)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:36AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240419C00140000 | 2024-04-18 3:15PM EDT | 140.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| IWN240419C00142000 | 2024-04-16 9:48AM EDT | 142.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| IWN240419C00145000 | 2024-02-22 4:10PM EDT | 145.00 | 8.50 | 8.70 | 12.70 | 0.00 | - | 4 | 4 | 321.88% |
| IWN240419C00146000 | 2024-04-18 10:21AM EDT | 146.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 250 | 250 | 0.00% |
| IWN240419C00147000 | 2024-04-18 3:55PM EDT | 147.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.78% |
| IWN240419C00149000 | 2024-04-18 2:37PM EDT | 149.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 6.25% |
| IWN240419C00150000 | 2024-04-17 12:49PM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 12.50% |
| IWN240419C00151000 | 2024-04-18 9:42AM EDT | 151.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| IWN240419C00152000 | 2024-04-15 10:36AM EDT | 152.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| IWN240419C00153000 | 2024-04-15 10:54AM EDT | 153.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| IWN240419C00154000 | 2024-04-15 1:00PM EDT | 154.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| IWN240419C00155000 | 2024-04-18 1:13PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 25.00% |
| IWN240419C00156000 | 2024-04-15 1:18PM EDT | 156.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 25.00% |
| IWN240419C00157000 | 2024-04-15 9:47AM EDT | 157.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| IWN240419C00158000 | 2024-04-10 1:28PM EDT | 158.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 25.00% |
| IWN240419C00159000 | 2024-04-15 1:00PM EDT | 159.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| IWN240419C00160000 | 2024-04-17 3:33PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 50.00% |
| IWN240419C00161000 | 2024-04-10 2:52PM EDT | 161.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| IWN240419C00162000 | 2024-04-10 11:05AM EDT | 162.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 99 | 50.00% |
| IWN240419C00163000 | 2024-04-08 12:48PM EDT | 163.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 26 | 20 | 50.00% |
| IWN240419C00165000 | 2024-04-09 9:41AM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| IWN240419C00166000 | 2024-04-08 12:48PM EDT | 166.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| IWN240419C00170000 | 2024-03-27 11:19AM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,101 | 50.00% |
| IWN240419C00175000 | 2024-03-01 4:47PM EDT | 175.00 | 0.32 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 266.41% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240419P00120000 | 2024-03-14 10:14AM EDT | 120.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 238.67% |
| IWN240419P00130000 | 2024-04-10 1:04PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| IWN240419P00134000 | 2024-04-03 9:45AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| IWN240419P00135000 | 2024-04-16 11:03AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 50.00% |
| IWN240419P00136000 | 2024-04-16 9:40AM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| IWN240419P00137000 | 2024-04-08 10:00AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| IWN240419P00138000 | 2024-03-28 12:38PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| IWN240419P00139000 | 2024-04-16 11:43AM EDT | 139.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 25.00% |
| IWN240419P00140000 | 2024-03-20 12:59PM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| IWN240419P00141000 | 2024-03-22 2:58PM EDT | 141.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 65 | 95 | 25.00% |
| IWN240419P00142000 | 2024-03-06 11:12AM EDT | 142.00 | 1.03 | 0.15 | 0.25 | 0.00 | - | 5 | 5 | 50.98% |
| IWN240419P00143000 | 2024-04-18 9:46AM EDT | 143.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| IWN240419P00144000 | 2024-04-15 3:03PM EDT | 144.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 12.50% |
| IWN240419P00145000 | 2024-04-18 1:27PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 61 | 53 | 6.25% |
| IWN240419P00146000 | 2024-04-18 9:32AM EDT | 146.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 3.13% |
| IWN240419P00147000 | 2024-04-17 10:58AM EDT | 147.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| IWN240419P00148000 | 2024-04-16 11:43AM EDT | 148.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWN240419P00149000 | 2024-04-18 9:42AM EDT | 149.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| IWN240419P00150000 | 2024-04-18 3:17PM EDT | 150.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| IWN240419P00151000 | 2024-04-11 2:44PM EDT | 151.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IWN240419P00152000 | 2024-04-15 11:08AM EDT | 152.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWN240419P00153000 | 2024-04-02 3:36PM EDT | 153.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWN240419P00154000 | 2024-04-18 3:22PM EDT | 154.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWN240419P00155000 | 2024-04-17 3:33PM EDT | 155.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWN240419P00156000 | 2024-04-17 3:11PM EDT | 156.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWN240419P00157000 | 2024-04-17 3:23PM EDT | 157.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IWN240419P00159000 | 2024-03-28 10:17AM EDT | 159.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWN240419P00160000 | 2024-04-17 3:11PM EDT | 160.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
