Deutsche Märkte schließen in 2 Stunden 33 Minuten
DAX
18.088,26 +20,05 (+0,11%) Euro Stoxx 50
4.894,79 +14,37 (+0,29%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Gold
2.337,10 +8,10 (+0,35%) EUR/USD
1,0728 -0,0007 (-0,06%) Bitcoin EUR
60.785,43 -302,14 (-0,49%)
iShares Russell 2000 Value ETF (IWN)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240621C00070000 | 2024-02-23 4:08PM EDT | 70.00 | 81.41 | 83.20 | 87.90 | 0.00 | - | 2 | 1 | 702.00% |
| IWN240621C00080000 | 2023-11-20 1:31PM EDT | 80.00 | 59.58 | 72.20 | 76.50 | 0.00 | - | - | 138 | 554.69% |
| IWN240621C00100000 | 2023-11-17 4:05PM EDT | 100.00 | 40.38 | 52.20 | 57.10 | 0.00 | - | 3 | 3 | 406.93% |
| IWN240621C00110000 | 2024-05-06 10:13AM EDT | 110.00 | 46.50 | 42.10 | 46.90 | 0.00 | - | 5 | 5 | 333.06% |
| IWN240621C00115000 | 2024-05-07 1:38PM EDT | 115.00 | 42.06 | 36.00 | 40.70 | 0.00 | - | 5 | 0 | 268.60% |
| IWN240621C00116000 | 2023-11-13 10:47AM EDT | 116.00 | 18.80 | 31.10 | 31.70 | 0.00 | - | - | 2 | 0.00% |
| IWN240621C00117000 | 2023-11-01 9:43AM EDT | 117.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| IWN240621C00118000 | 2023-11-13 11:15AM EDT | 118.00 | 17.30 | 29.30 | 30.90 | 0.00 | - | - | 1 | 0.00% |
| IWN240621C00120000 | 2024-05-07 1:47PM EDT | 120.00 | 37.03 | 31.00 | 35.80 | 0.00 | - | 10 | 11 | 239.99% |
| IWN240621C00121000 | 2023-11-13 11:08AM EDT | 121.00 | 14.80 | 26.60 | 27.30 | 0.00 | - | 1 | 4 | 0.00% |
| IWN240621C00122000 | 2023-09-25 1:28PM EDT | 122.00 | 20.30 | 10.80 | 15.50 | 0.00 | - | 15 | 15 | 0.00% |
| IWN240621C00123000 | 2023-11-30 10:44AM EDT | 123.00 | 19.90 | 33.20 | 37.60 | 0.00 | - | 1 | 3 | 335.35% |
| IWN240621C00125000 | 2023-12-04 11:48AM EDT | 125.00 | 23.30 | 30.70 | 31.00 | 0.00 | - | 4 | 5 | 266.94% |
| IWN240621C00126000 | 2023-11-30 4:04PM EDT | 126.00 | 17.90 | 30.60 | 34.90 | 0.00 | - | 1 | 10 | 320.61% |
| IWN240621C00127000 | 2023-11-16 11:18AM EDT | 127.00 | 15.30 | 27.90 | 32.40 | 0.00 | - | - | 5 | 280.86% |
| IWN240621C00128000 | 2023-11-30 10:54AM EDT | 128.00 | 16.40 | 29.80 | 32.70 | 0.00 | - | - | 1 | 315.82% |
| IWN240621C00129000 | 2023-11-22 10:46AM EDT | 129.00 | 15.30 | 29.80 | 31.50 | 0.00 | - | 4 | 7 | 316.16% |
| IWN240621C00130000 | 2024-02-20 1:11PM EDT | 130.00 | 23.60 | 26.50 | 31.00 | 0.00 | - | 1 | 66 | 291.36% |
| IWN240621C00131000 | 2023-11-30 11:14AM EDT | 131.00 | 14.30 | 26.00 | 29.80 | 0.00 | - | 2 | 5 | 286.96% |
| IWN240621C00132000 | 2024-04-03 11:39AM EDT | 132.00 | 25.38 | 22.70 | 23.40 | 0.00 | - | 1 | 8 | 204.49% |
| IWN240621C00133000 | 2024-04-09 10:33AM EDT | 133.00 | 24.72 | 22.30 | 27.30 | 0.00 | - | 1 | 6 | 251.64% |
| IWN240621C00134000 | 2023-11-13 10:45AM EDT | 134.00 | 6.70 | 15.80 | 16.20 | 0.00 | - | - | 1 | 51.17% |
| IWN240621C00135000 | 2023-12-13 10:46AM EDT | 135.00 | 15.10 | 16.50 | 21.40 | 0.00 | - | 1 | 8 | 163.31% |
| IWN240621C00136000 | 2023-12-11 11:25AM EDT | 136.00 | 14.70 | 15.70 | 20.50 | 0.00 | - | 1 | 28 | 160.21% |
| IWN240621C00137000 | 2023-12-12 1:51PM EDT | 137.00 | 13.60 | 15.30 | 19.30 | 0.00 | - | 1 | 69 | 157.93% |
| IWN240621C00138000 | 2023-12-07 10:59AM EDT | 138.00 | 12.40 | 16.00 | 19.30 | 0.00 | - | 1 | 50 | 177.03% |
| IWN240621C00139000 | 2023-11-28 10:57AM EDT | 139.00 | 7.70 | 21.00 | 25.50 | 0.00 | - | - | 4 | 286.67% |
| IWN240621C00140000 | 2024-05-10 11:43AM EDT | 140.00 | 16.40 | 10.10 | 13.80 | 0.00 | - | 4 | 59 | 93.07% |
| IWN240621C00141000 | 2024-05-07 11:42AM EDT | 141.00 | 17.20 | 10.70 | 14.50 | 0.00 | - | 1 | 23 | 119.68% |
| IWN240621C00142000 | 2024-05-08 11:14AM EDT | 142.00 | 14.40 | 8.10 | 11.80 | 0.00 | - | 1 | 5 | 82.08% |
| IWN240621C00143000 | 2024-06-04 1:51PM EDT | 143.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| IWN240621C00144000 | 2024-03-14 10:21AM EDT | 144.00 | 11.30 | 8.20 | 12.80 | 0.00 | - | 2 | 2 | 116.31% |
| IWN240621C00145000 | 2024-05-10 11:21AM EDT | 145.00 | 12.00 | 5.50 | 9.00 | 0.00 | - | 1 | 96 | 70.36% |
| IWN240621C00147000 | 2024-06-14 1:09PM EDT | 147.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWN240621C00148000 | 2024-06-14 1:09PM EDT | 148.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| IWN240621C00150000 | 2024-06-14 11:40AM EDT | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.20% |
| IWN240621C00151000 | 2024-06-17 1:47PM EDT | 151.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 1.56% |
| IWN240621C00152000 | 2024-06-17 2:58PM EDT | 152.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 3.13% |
| IWN240621C00153000 | 2024-06-14 1:09PM EDT | 153.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| IWN240621C00154000 | 2024-06-13 11:07AM EDT | 154.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 6.25% |
| IWN240621C00155000 | 2024-06-12 2:10PM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 335 | 6.25% |
| IWN240621C00156000 | 2024-06-13 9:44AM EDT | 156.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 12.50% |
| IWN240621C00157000 | 2024-06-17 4:05PM EDT | 157.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| IWN240621C00158000 | 2024-06-13 10:54AM EDT | 158.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 80 | 12.50% |
| IWN240621C00159000 | 2024-06-14 9:59AM EDT | 159.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 179 | 95 | 12.50% |
| IWN240621C00160000 | 2024-06-13 10:54AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 12.50% |
| IWN240621C00161000 | 2024-05-29 9:30AM EDT | 161.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 12.50% |
| IWN240621C00162000 | 2024-06-12 12:08PM EDT | 162.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 12.50% |
| IWN240621C00163000 | 2024-05-20 11:39AM EDT | 163.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| IWN240621C00164000 | 2024-06-03 3:39PM EDT | 164.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| IWN240621C00165000 | 2024-06-12 2:23PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 25.00% |
| IWN240621C00166000 | 2024-05-20 11:33AM EDT | 166.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| IWN240621C00170000 | 2024-05-17 2:40PM EDT | 170.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 43 | 72.66% |
| IWN240621C00175000 | 2024-05-21 3:00PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| IWN240621C00180000 | 2024-04-26 1:27PM EDT | 180.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 172.22% |
| IWN240621C00185000 | 2024-02-27 4:49PM EDT | 185.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 155.27% |
| IWN240621C00190000 | 2023-08-23 10:00AM EDT | 190.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 203.37% |
| IWN240621C00195000 | 2024-01-25 10:39AM EDT | 195.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 131.06% |
| IWN240621C00200000 | 2024-06-17 1:15PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| IWN240621C00230000 | 2024-02-21 3:50PM EDT | 230.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 8 | 21 | 241.80% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240621P00070000 | 2023-12-11 10:30AM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 349.22% |
| IWN240621P00085000 | 2024-01-24 3:02PM EDT | 85.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 1 | 3 | 373.63% |
| IWN240621P00105000 | 2024-05-20 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 227 | 50.00% |
| IWN240621P00110000 | 2024-05-17 10:25AM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 212 | 221 | 213.28% |
| IWN240621P00115000 | 2024-05-24 10:06AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 63 | 50.00% |
| IWN240621P00116000 | 2023-09-25 3:50PM EDT | 116.00 | 2.75 | 3.80 | 6.30 | 0.00 | - | 5 | 5 | 306.54% |
| IWN240621P00117000 | 2024-03-21 2:02PM EDT | 117.00 | 0.26 | 0.00 | 1.70 | 0.00 | - | 1 | 54 | 168.85% |
| IWN240621P00119000 | 2024-05-24 10:05AM EDT | 119.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IWN240621P00120000 | 2024-06-14 10:17AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| IWN240621P00121000 | 2024-01-30 12:41PM EDT | 121.00 | 0.85 | 0.50 | 0.65 | 0.00 | - | 8 | 33 | 137.21% |
| IWN240621P00122000 | 2023-12-13 12:47PM EDT | 122.00 | 1.70 | 0.10 | 4.80 | 0.00 | - | 1 | 2 | 200.93% |
| IWN240621P00123000 | 2024-05-09 12:26PM EDT | 123.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 194.04% |
| IWN240621P00124000 | 2024-05-10 10:38AM EDT | 124.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 188.57% |
| IWN240621P00125000 | 2024-05-23 2:26PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,032 | 50.00% |
| IWN240621P00126000 | 2024-03-20 11:29AM EDT | 126.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 20 | 67 | 107.13% |
| IWN240621P00128000 | 2024-01-16 1:10PM EDT | 128.00 | 1.70 | 0.15 | 2.70 | 0.00 | - | 7 | 0 | 139.31% |
| IWN240621P00129000 | 2024-04-30 11:30AM EDT | 129.00 | 0.27 | 0.05 | 1.15 | 0.00 | - | 1 | 12 | 105.08% |
| IWN240621P00130000 | 2024-05-13 11:27AM EDT | 130.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 94.04% |
| IWN240621P00131000 | 2023-12-28 12:55PM EDT | 131.00 | 1.60 | 0.20 | 5.00 | 0.00 | - | 1 | 10 | 155.62% |
| IWN240621P00132000 | 2024-04-16 3:29PM EDT | 132.00 | 1.16 | 0.00 | 4.80 | 0.00 | - | - | 16 | 145.31% |
| IWN240621P00133000 | 2024-05-10 1:55PM EDT | 133.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 139.89% |
| IWN240621P00134000 | 2024-04-22 10:00AM EDT | 134.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IWN240621P00135000 | 2024-05-23 2:26PM EDT | 135.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2,021 | 25.00% |
| IWN240621P00136000 | 2024-06-11 9:40AM EDT | 136.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| IWN240621P00137000 | 2024-04-30 11:30AM EDT | 137.00 | 0.78 | 0.05 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| IWN240621P00138000 | 2024-05-06 1:07PM EDT | 138.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 10 | 22 | 112.55% |
| IWN240621P00139000 | 2024-03-26 3:08PM EDT | 139.00 | 1.12 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 106.98% |
| IWN240621P00140000 | 2024-06-14 10:17AM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| IWN240621P00141000 | 2024-03-21 1:54PM EDT | 141.00 | 1.15 | 0.45 | 5.00 | 0.00 | - | 1 | 30 | 102.10% |
| IWN240621P00142000 | 2024-06-17 10:17AM EDT | 142.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 1,280 | 12.50% |
| IWN240621P00143000 | 2024-05-23 3:11PM EDT | 143.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| IWN240621P00144000 | 2024-06-14 3:43PM EDT | 144.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| IWN240621P00145000 | 2024-06-05 2:19PM EDT | 145.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 6.25% |
| IWN240621P00146000 | 2024-06-17 9:59AM EDT | 146.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| IWN240621P00147000 | 2024-06-14 3:56PM EDT | 147.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 84 | 86 | 6.25% |
| IWN240621P00148000 | 2024-06-17 9:53AM EDT | 148.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 3.13% |
| IWN240621P00149000 | 2024-06-17 10:52AM EDT | 149.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 1.56% |
| IWN240621P00150000 | 2024-06-14 10:34AM EDT | 150.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 0.00% |
| IWN240621P00151000 | 2024-06-06 1:28PM EDT | 151.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| IWN240621P00152000 | 2024-06-04 2:18PM EDT | 152.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 139 | 139 | 0.00% |
| IWN240621P00153000 | 2024-06-12 3:41PM EDT | 153.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| IWN240621P00154000 | 2024-06-05 10:07AM EDT | 154.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 27 | 50 | 0.00% |
| IWN240621P00155000 | 2024-06-12 12:51PM EDT | 155.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| IWN240621P00156000 | 2024-06-06 10:33AM EDT | 156.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IWN240621P00157000 | 2024-05-31 9:46AM EDT | 157.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWN240621P00158000 | 2024-06-13 2:31PM EDT | 158.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 19 | 7 | 0.00% |
| IWN240621P00159000 | 2024-06-13 2:31PM EDT | 159.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| IWN240621P00160000 | 2024-05-20 10:07AM EDT | 160.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWN240621P00161000 | 2024-05-16 10:53AM EDT | 161.00 | 4.50 | 10.60 | 13.90 | 0.00 | - | - | 0 | 74.71% |
| IWN240621P00162000 | 2024-05-17 12:42PM EDT | 162.00 | 5.00 | 11.60 | 15.10 | 0.00 | - | 3 | 0 | 81.05% |
| IWN240621P00165000 | 2024-01-16 2:38PM EDT | 165.00 | 18.00 | 11.00 | 15.10 | 0.00 | - | 1 | 0 | 44.14% |
