Deutsche Märkte schließen in 7 Stunden 33 Minuten
DAX
18.772,21 +67,79 (+0,36%) Euro Stoxx 50
5.070,40 -2,05 (-0,04%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.447,00 +29,60 (+1,22%) EUR/USD
1,0875 +0,0004 (+0,03%) Bitcoin EUR
61.875,45 -3,69 (-0,01%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1960.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01960000 | 2024-05-10 1:14PM EDT | 2024-05-24 | 100.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240531C01960000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 122.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW240607C01960000 | 2024-05-03 12:15PM EDT | 2024-06-07 | 101.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUTW240614C01960000 | 2024-05-07 10:20AM EDT | 2024-06-14 | 133.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C01960000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 123.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240628C01960000 | 2024-05-03 12:15PM EDT | 2024-06-28 | 115.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| RUT240719C01960000 | 2024-05-09 10:00AM EDT | 2024-07-19 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C01960000 | 2024-04-16 12:02PM EDT | 2024-07-31 | 105.73 | 170.00 | 172.50 | 0.00 | - | - | 2 | 24.50% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 2024-08-30 | 123.60 | 184.80 | 187.30 | 0.00 | - | - | 1 | 24.66% |
| RUT240920C01960000 | 2024-05-07 3:32PM EDT | 2024-09-20 | 182.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 2024-09-30 | 146.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01960000 | 2024-05-17 4:10PM EDT | 2024-05-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RUTW240521P01960000 | 2024-05-13 3:13PM EDT | 2024-05-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RUTW240522P01960000 | 2024-05-08 3:58PM EDT | 2024-05-22 | 4.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240523P01960000 | 2024-05-17 11:32AM EDT | 2024-05-23 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240524P01960000 | 2024-05-17 12:45PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUTW240528P01960000 | 2024-05-17 10:02AM EDT | 2024-05-28 | 0.42 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| RUTW240529P01960000 | 2024-05-16 3:14PM EDT | 2024-05-29 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240531P01960000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| RUTW240607P01960000 | 2024-05-17 4:00PM EDT | 2024-06-07 | 2.23 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| RUTW240614P01960000 | 2024-05-17 2:33PM EDT | 2024-06-14 | 5.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| RUT240621P01960000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 7.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| RUTW240628P01960000 | 2024-05-17 4:13PM EDT | 2024-06-28 | 9.34 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| RUT240719P01960000 | 2024-05-17 11:12AM EDT | 2024-07-19 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240731P01960000 | 2024-05-07 3:14PM EDT | 2024-07-31 | 30.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240816P01960000 | 2024-05-17 1:08PM EDT | 2024-08-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RUTW240830P01960000 | 2024-05-16 12:06PM EDT | 2024-08-30 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT240920P01960000 | 2024-05-17 11:05AM EDT | 2024-09-20 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 2024-09-30 | 54.60 | 56.90 | 57.90 | 0.00 | - | 1 | 1 | 23.09% |
| RUTW241231P01960000 | 2024-01-08 1:54PM EDT | 2024-12-31 | 123.20 | 119.00 | 125.00 | 0.00 | - | 1 | 0 | 29.14% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 2025-03-31 | 126.80 | 68.80 | 72.00 | 0.00 | - | 1 | 1 | 17.12% |
