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
62.275,03 +328,75 (+0,53%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1990.00
Callsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C01990000 | 2024-05-30 2:16PM EDT | 2024-06-03 | 69.35 | 82.00 | 85.00 | 0.00 | - | 5 | 10 | 39.27% |
| RUTW240604C01990000 | 2024-05-31 11:59AM EDT | 2024-06-04 | 62.90 | 82.30 | 85.60 | -19.60 | -23.76% | 13 | 5 | 35.29% |
| RUTW240607C01990000 | 2024-05-31 3:20PM EDT | 2024-06-07 | 72.14 | 84.50 | 87.40 | -5.25 | -6.78% | 15 | 179 | 29.37% |
| RUTW240611C01990000 | 2024-05-29 9:58AM EDT | 2024-06-11 | 62.68 | 86.00 | 89.10 | 0.00 | - | - | 1 | 25.30% |
| RUT240621C01990000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 96.24 | 95.50 | 98.20 | 0.00 | - | 10 | 725 | 24.63% |
| RUTW240628C01990000 | 2024-05-28 10:34AM EDT | 2024-06-28 | 101.40 | 100.30 | 102.60 | 0.00 | - | 12 | 249 | 23.73% |
| RUT240719C01990000 | 2024-05-28 3:43PM EDT | 2024-07-19 | 109.68 | 113.60 | 115.80 | 0.00 | - | 1 | 2 | 23.05% |
| RUTW240731C01990000 | 2024-05-30 9:30AM EDT | 2024-07-31 | 105.88 | 120.60 | 123.20 | 0.00 | - | 3 | 5 | 23.13% |
| RUT240920C01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 101.43 | 171.10 | 173.30 | 0.00 | - | 1 | 5 | 28.85% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 2024-12-31 | 218.53 | 172.00 | 176.40 | 0.00 | - | - | 39 | 21.38% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 180.10 | 254.50 | 258.00 | 0.00 | - | - | 3 | 29.74% |
Putsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01990000 | 2024-05-31 2:26PM EDT | 2024-06-03 | 0.12 | 0.00 | 0.10 | -0.40 | -76.92% | 51 | 37 | 18.36% |
| RUTW240604P01990000 | 2024-05-31 10:13AM EDT | 2024-06-04 | 0.41 | 0.00 | 0.15 | -2.68 | -86.73% | 3 | 36 | 16.75% |
| RUTW240605P01990000 | 2024-05-31 3:43PM EDT | 2024-06-05 | 0.37 | 0.15 | 0.30 | -1.31 | -77.98% | 46 | 93 | 16.54% |
| RUTW240606P01990000 | 2024-05-31 3:31PM EDT | 2024-06-06 | 0.86 | 0.30 | 0.50 | -2.24 | -72.26% | 10 | 13 | 16.39% |
| RUTW240607P01990000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 1.31 | 1.05 | 1.30 | -3.34 | -71.83% | 104 | 177 | 18.24% |
| RUTW240610P01990000 | 2024-05-30 4:05PM EDT | 2024-06-10 | 5.20 | 1.60 | 1.90 | 0.00 | - | 20 | 43 | 16.63% |
| RUTW240611P01990000 | 2024-05-29 1:50PM EDT | 2024-06-11 | 9.23 | 2.10 | 2.45 | 0.00 | - | 2 | 12 | 16.89% |
| RUTW240612P01990000 | 2024-05-30 9:37AM EDT | 2024-06-12 | 11.30 | 5.00 | 5.60 | 0.00 | - | 1 | 1 | 20.53% |
| RUTW240614P01990000 | 2024-05-31 1:40PM EDT | 2024-06-14 | 10.37 | 6.40 | 6.90 | -1.83 | -15.00% | 77 | 42 | 20.39% |
| RUT240621P01990000 | 2024-05-31 4:01PM EDT | 2024-06-21 | 9.17 | 8.70 | 9.10 | -4.84 | -34.55% | 29 | 952 | 18.41% |
| RUTW240628P01990000 | 2024-05-30 1:32PM EDT | 2024-06-28 | 16.16 | 12.20 | 12.90 | 0.00 | - | 15 | 175 | 18.34% |
| RUTW240705P01990000 | 2024-05-31 12:49PM EDT | 2024-07-05 | 22.52 | 14.60 | 15.40 | -3.18 | -12.37% | 3 | 13 | 17.73% |
| RUTW240712P01990000 | 2024-05-31 3:39PM EDT | 2024-07-12 | 22.55 | 17.60 | 18.80 | -0.24 | -1.05% | 3 | 1 | 17.75% |
| RUT240719P01990000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 23.13 | 19.80 | 20.50 | -1.42 | -5.78% | 31 | 363 | 17.14% |
| RUTW240731P01990000 | 2024-05-31 2:53PM EDT | 2024-07-31 | 30.75 | 24.00 | 25.30 | +1.81 | +6.25% | 8 | 226 | 17.09% |
| RUT240816P01990000 | 2024-05-30 2:23PM EDT | 2024-08-16 | 34.88 | 29.30 | 30.10 | 0.00 | - | 10 | 29 | 16.71% |
| RUT240920P01990000 | 2024-05-29 1:50PM EDT | 2024-09-20 | 51.03 | 39.00 | 40.00 | 0.00 | - | 4 | 140 | 16.33% |
| RUTW240930P01990000 | 2024-04-16 9:32AM EDT | 2024-09-30 | 109.32 | 39.80 | 40.70 | 0.00 | - | - | 1 | 15.81% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 2024-12-31 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 22.75% |
| RUT250321P01990000 | 2024-05-02 3:45PM EDT | 2025-03-21 | 111.40 | 77.50 | 80.70 | 0.00 | - | 5 | 15 | 16.04% |
