Deutsche Märkte schließen in 6 Stunden 38 Minuten
DAX
18.784,59 +80,17 (+0,43%) Euro Stoxx 50
5.075,31 +2,86 (+0,06%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.438,50 +21,10 (+0,87%) EUR/USD
1,0870 -0,0002 (-0,02%) Bitcoin EUR
61.926,07 +131,97 (+0,21%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1950.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C01950000 | 2024-05-06 12:36PM EDT | 2024-05-20 | 116.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RUTW240522C01950000 | 2024-05-15 9:58AM EDT | 2024-05-22 | 149.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240524C01950000 | 2024-05-16 10:18AM EDT | 2024-05-24 | 155.78 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| RUTW240528C01950000 | 2024-05-16 2:19PM EDT | 2024-05-28 | 149.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240531C01950000 | 2024-05-16 2:19PM EDT | 2024-05-31 | 151.48 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| RUTW240607C01950000 | 2024-05-15 3:48PM EDT | 2024-06-07 | 165.01 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| RUTW240614C01950000 | 2024-05-16 3:58PM EDT | 2024-06-14 | 157.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUT240621C01950000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 144.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,185 | 0.00% |
| RUTW240628C01950000 | 2024-05-13 3:24PM EDT | 2024-06-28 | 141.05 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 0.00% |
| RUT240719C01950000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 172.09 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| RUTW240731C01950000 | 2024-04-26 11:10AM EDT | 2024-07-31 | 119.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RUT240920C01950000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 209.87 | 0.00 | 0.00 | 0.00 | - | 285 | 539 | 0.00% |
| RUTW240930C01950000 | 2024-04-19 11:49AM EDT | 2024-09-30 | 127.46 | 205.10 | 207.80 | 0.00 | - | 1 | 1 | 24.82% |
| RUT241220C01950000 | 2024-05-17 1:07PM EDT | 2024-12-20 | 244.48 | 0.00 | 0.00 | 0.00 | - | 900 | 965 | 0.00% |
| RUTW241231C01950000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 254.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C01950000 | 2024-05-17 2:15PM EDT | 2025-06-20 | 306.24 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 0.00% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 29.64% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01950000 | 2024-05-15 12:33PM EDT | 2024-05-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| RUTW240521P01950000 | 2024-05-17 9:44AM EDT | 2024-05-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| RUTW240522P01950000 | 2024-05-13 12:56PM EDT | 2024-05-22 | 1.77 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 12.50% |
| RUTW240523P01950000 | 2024-05-13 1:00PM EDT | 2024-05-23 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW240524P01950000 | 2024-05-16 4:05PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 12.50% |
| RUTW240528P01950000 | 2024-05-17 11:45AM EDT | 2024-05-28 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RUTW240531P01950000 | 2024-05-17 9:31AM EDT | 2024-05-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 6.25% |
| RUTW240603P01950000 | 2024-05-16 1:22PM EDT | 2024-06-03 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 131 | 6.25% |
| RUTW240607P01950000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240610P01950000 | 2024-05-17 1:16PM EDT | 2024-06-10 | 2.32 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| RUTW240614P01950000 | 2024-05-17 12:16PM EDT | 2024-06-14 | 4.50 | 0.00 | 0.00 | 0.00 | - | 168 | 248 | 6.25% |
| RUT240621P01950000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 6.26 | 0.00 | 0.00 | 0.00 | - | 158 | 7,692 | 6.25% |
| RUTW240628P01950000 | 2024-05-17 3:52PM EDT | 2024-06-28 | 8.50 | 0.00 | 0.00 | 0.00 | - | 28 | 571 | 3.13% |
| RUT240719P01950000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 567 | 3.13% |
| RUTW240731P01950000 | 2024-05-16 12:18PM EDT | 2024-07-31 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| RUTW240830P01950000 | 2024-05-15 1:01PM EDT | 2024-08-30 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| RUT240920P01950000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 28.93 | 0.00 | 0.00 | 0.00 | - | 285 | 2,092 | 3.13% |
| RUTW240930P01950000 | 2024-05-09 10:12AM EDT | 2024-09-30 | 43.46 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 3.13% |
| RUTW241031P01950000 | 2024-05-16 9:41AM EDT | 2024-10-31 | 38.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUT241220P01950000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 52.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,658 | 1.56% |
| RUTW241231P01950000 | 2024-05-15 11:30AM EDT | 2024-12-31 | 53.20 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 1.56% |
| RUT250321P01950000 | 2024-05-17 1:34PM EDT | 2025-03-21 | 67.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| RUT250620P01950000 | 2024-05-01 9:51AM EDT | 2025-06-20 | 120.80 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 1.56% |
| RUT251219P01950000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 105.81 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.78% |
