Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.182,39 -721,97 (-1,15%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1930.00
Callsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C01930000 | 2024-05-14 3:35PM EDT | 2024-06-03 | 160.87 | 142.00 | 145.00 | 0.00 | - | - | 0 | 54.11% |
| RUTW240607C01930000 | 2024-05-23 11:19AM EDT | 2024-06-07 | 143.32 | 143.50 | 146.40 | 0.00 | - | 1 | 0 | 41.66% |
| RUT240621C01930000 | 2024-05-29 11:50AM EDT | 2024-06-21 | 123.47 | 149.80 | 152.60 | 0.00 | - | 5 | 0 | 29.90% |
| RUTW240628C01930000 | 2024-05-29 12:24PM EDT | 2024-06-28 | 129.10 | 152.90 | 155.70 | 0.00 | - | 3 | 0 | 28.07% |
| RUTW240731C01930000 | 2024-05-20 1:24PM EDT | 2024-07-31 | 206.21 | 169.80 | 172.50 | 0.00 | - | 1 | 0 | 25.95% |
| RUT240920C01930000 | 2024-02-16 3:42PM EDT | 2024-09-20 | 227.76 | 204.60 | 207.40 | 0.00 | - | 8 | 17 | 28.32% |
Putsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01930000 | 2024-05-14 3:38PM EDT | 2024-06-03 | 2.40 | 0.00 | 0.05 | 0.00 | - | 31 | 0 | 28.32% |
| RUTW240604P01930000 | 2024-05-29 9:37AM EDT | 2024-06-04 | 0.54 | 0.00 | 0.10 | 0.00 | - | - | 0 | 26.42% |
| RUTW240605P01930000 | 2024-05-29 10:23AM EDT | 2024-06-05 | 0.80 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 23.63% |
| RUTW240607P01930000 | 2024-05-31 3:20PM EDT | 2024-06-07 | 0.37 | 0.15 | 0.30 | -1.78 | -82.79% | 16 | 0 | 22.89% |
| RUTW240611P01930000 | 2024-05-31 11:31AM EDT | 2024-06-11 | 1.47 | 0.45 | 0.70 | -1.22 | -45.35% | 1 | 0 | 20.72% |
| RUTW240612P01930000 | 2024-05-29 3:41PM EDT | 2024-06-12 | 3.25 | 1.45 | 1.80 | -1.52 | -31.87% | 5 | 10 | 23.56% |
| RUTW240613P01930000 | 2024-05-29 3:21PM EDT | 2024-06-13 | 5.64 | 1.80 | 2.15 | 0.00 | - | - | 0 | 23.48% |
| RUTW240614P01930000 | 2024-05-31 11:28AM EDT | 2024-06-14 | 4.05 | 2.10 | 2.40 | -2.20 | -35.20% | 6 | 924 | 23.17% |
| RUT240621P01930000 | 2024-05-31 3:13PM EDT | 2024-06-21 | 3.94 | 3.30 | 3.60 | -1.89 | -32.42% | 71 | 2,345 | 20.78% |
| RUTW240628P01930000 | 2024-05-31 3:33PM EDT | 2024-06-28 | 7.37 | 5.40 | 5.90 | -2.03 | -21.60% | 63 | 394 | 20.47% |
| RUTW240705P01930000 | 2024-05-31 1:25PM EDT | 2024-07-05 | 9.93 | 6.90 | 7.50 | -1.73 | -14.84% | 22 | 32 | 19.63% |
| RUT240719P01930000 | 2024-05-30 3:36PM EDT | 2024-07-19 | 15.07 | 10.60 | 11.10 | 0.00 | - | 7 | 0 | 18.81% |
| RUTW240731P01930000 | 2024-05-30 1:08PM EDT | 2024-07-31 | 17.43 | 13.90 | 15.00 | 0.00 | - | 1 | 0 | 18.76% |
| RUT240816P01930000 | 2024-05-29 10:18AM EDT | 2024-08-16 | 25.42 | 18.00 | 18.70 | 0.00 | - | 1 | 20 | 18.18% |
| RUTW240830P01930000 | 2024-05-16 11:12AM EDT | 2024-08-30 | 21.08 | 21.30 | 22.40 | 0.00 | - | 5 | 5 | 18.02% |
| RUT240920P01930000 | 2024-05-31 2:59PM EDT | 2024-09-20 | 30.20 | 26.50 | 27.20 | -4.50 | -12.97% | 2 | 37 | 17.68% |
| RUTW240930P01930000 | 2024-05-29 11:42AM EDT | 2024-09-30 | 38.24 | 28.70 | 30.00 | 0.00 | - | 1 | 1 | 17.72% |
