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
62.369,33 +401,61 (+0,65%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1980.00
Callsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C01980000 | 2024-05-29 12:34PM EDT | 2024-06-03 | 63.72 | 92.00 | 95.00 | 0.00 | - | - | 2 | 42.71% |
| RUTW240604C01980000 | 2024-05-31 11:59AM EDT | 2024-06-04 | 72.71 | 92.30 | 95.50 | -19.49 | -21.14% | 5 | 5 | 38.11% |
| RUTW240607C01980000 | 2024-05-31 3:20PM EDT | 2024-06-07 | 81.53 | 94.10 | 97.10 | -12.47 | -13.27% | 14 | 3 | 31.34% |
| RUTW240614C01980000 | 2024-05-23 2:39PM EDT | 2024-06-14 | 93.64 | 100.10 | 102.90 | +11.62 | +14.17% | 1 | 8 | 27.74% |
| RUT240621C01980000 | 2024-05-23 1:57PM EDT | 2024-06-21 | 90.28 | 104.10 | 106.80 | 0.00 | - | 264 | 1,750 | 25.36% |
| RUTW240628C01980000 | 2024-05-31 11:51AM EDT | 2024-06-28 | 96.40 | 108.60 | 111.20 | +7.15 | +8.01% | 1 | 166 | 24.46% |
| RUT240719C01980000 | 2024-05-28 11:11AM EDT | 2024-07-19 | 125.29 | 121.50 | 123.60 | 0.00 | - | 2 | 4 | 23.46% |
| RUTW240731C01980000 | 2024-05-03 10:21AM EDT | 2024-07-31 | 121.00 | 128.40 | 131.00 | 0.00 | - | 1 | 1 | 23.55% |
| RUT240920C01980000 | 2024-04-15 1:20PM EDT | 2024-09-20 | 128.24 | 187.50 | 190.00 | 0.00 | - | 2 | 28 | 31.40% |
Putsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01980000 | 2024-05-30 1:57PM EDT | 2024-06-03 | 0.10 | 0.00 | 0.10 | -0.24 | -70.59% | 7 | 35 | 20.41% |
| RUTW240604P01980000 | 2024-05-31 3:11PM EDT | 2024-06-04 | 0.19 | 0.00 | 0.15 | -1.03 | -84.43% | 2 | 8 | 18.60% |
| RUTW240605P01980000 | 2024-05-31 3:53PM EDT | 2024-06-05 | 0.27 | 0.05 | 0.25 | -1.47 | -84.48% | 7 | 34 | 17.84% |
| RUTW240606P01980000 | 2024-05-31 1:30PM EDT | 2024-06-06 | 0.90 | 0.20 | 0.40 | -1.69 | -65.25% | 3 | 5 | 17.48% |
| RUTW240607P01980000 | 2024-05-31 3:29PM EDT | 2024-06-07 | 1.54 | 0.75 | 0.95 | -1.66 | -51.88% | 116 | 121 | 18.84% |
| RUTW240610P01980000 | 2024-05-28 11:23AM EDT | 2024-06-10 | 2.80 | 1.20 | 1.45 | 0.00 | - | 2 | 50 | 17.18% |
| RUTW240611P01980000 | 2024-05-29 1:50PM EDT | 2024-06-11 | 7.52 | 1.60 | 1.90 | 0.00 | - | 3 | 11 | 17.40% |
| RUTW240614P01980000 | 2024-05-29 2:38PM EDT | 2024-06-14 | 13.89 | 5.30 | 5.70 | 0.00 | - | 14 | 64 | 20.75% |
| RUT240621P01980000 | 2024-05-31 4:08PM EDT | 2024-06-21 | 7.80 | 7.40 | 7.70 | -3.16 | -28.83% | 89 | 8,628 | 18.72% |
| RUTW240628P01980000 | 2024-05-31 3:47PM EDT | 2024-06-28 | 13.24 | 10.60 | 11.20 | -3.09 | -18.92% | 81 | 221 | 18.62% |
| RUTW240705P01980000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 16.92 | 12.90 | 13.60 | -6.50 | -27.75% | 27 | 2 | 18.00% |
| RUT240719P01980000 | 2024-05-29 3:36PM EDT | 2024-07-19 | 19.96 | 17.90 | 18.50 | -7.84 | -28.20% | 2 | 397 | 17.41% |
| RUTW240731P01980000 | 2024-05-31 3:43PM EDT | 2024-07-31 | 26.12 | 21.90 | 23.20 | -5.39 | -17.11% | 3 | 29 | 17.37% |
| RUT240816P01980000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 29.27 | 26.90 | 27.80 | -8.22 | -21.93% | 5 | 23 | 16.95% |
| RUT240920P01980000 | 2024-05-24 10:01AM EDT | 2024-09-20 | 40.73 | 36.50 | 37.50 | 0.00 | - | 1 | 318 | 16.55% |
| RUTW240930P01980000 | 2024-05-24 10:10AM EDT | 2024-09-30 | 43.25 | 39.20 | 40.60 | 0.00 | - | 2 | 6 | 16.60% |
| RUTW241031P01980000 | 2024-05-28 12:59PM EDT | 2024-10-31 | 47.50 | 46.30 | 48.50 | 0.00 | - | 102 | 102 | 16.49% |
| RUTW241231P01980000 | 2024-05-21 3:23PM EDT | 2024-12-31 | 58.80 | 61.60 | 64.50 | 0.00 | - | 1 | 4 | 16.73% |
