Deutsche Märkte schließen in 7 Stunden 36 Minuten
DAX
18.769,91 +65,49 (+0,35%) Euro Stoxx 50
5.070,31 -2,14 (-0,04%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.446,30 +28,90 (+1,20%) EUR/USD
1,0875 +0,0004 (+0,03%) Bitcoin EUR
61.714,04 -156,98 (-0,25%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2050.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02050000 | 2024-05-17 1:57PM EDT | 2024-05-20 | 46.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240521C02050000 | 2024-05-13 11:03AM EDT | 2024-05-21 | 42.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240522C02050000 | 2024-05-13 9:56AM EDT | 2024-05-22 | 46.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240523C02050000 | 2024-05-09 9:31AM EDT | 2024-05-23 | 37.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240524C02050000 | 2024-05-17 2:13PM EDT | 2024-05-24 | 47.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUTW240531C02050000 | 2024-05-16 4:03PM EDT | 2024-05-31 | 57.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240607C02050000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 59.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240614C02050000 | 2024-05-15 1:48PM EDT | 2024-06-14 | 79.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240621C02050000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 74.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RUTW240628C02050000 | 2024-05-15 11:18AM EDT | 2024-06-28 | 91.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240719C02050000 | 2024-05-16 10:02AM EDT | 2024-07-19 | 99.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240731C02050000 | 2024-05-07 12:30PM EDT | 2024-07-31 | 101.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240830C02050000 | 2024-04-03 3:18PM EDT | 2024-08-30 | 137.00 | 95.50 | 97.40 | 0.00 | - | 1 | 6 | 16.45% |
| RUT240920C02050000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 136.55 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| RUTW240930C02050000 | 2024-05-15 11:18AM EDT | 2024-09-30 | 143.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C02050000 | 2024-05-17 10:18AM EDT | 2024-12-20 | 175.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241231C02050000 | 2024-02-16 1:16PM EDT | 2024-12-31 | 189.95 | 169.10 | 176.40 | 0.00 | - | 1 | 1 | 23.45% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 194.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C02050000 | 2024-03-21 9:55AM EDT | 2025-06-20 | 262.61 | 168.50 | 174.00 | 0.00 | - | 15 | 54 | 17.41% |
| RUT251219C02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 300.69 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 28.96% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02050000 | 2024-05-17 4:05PM EDT | 2024-05-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| RUTW240521P02050000 | 2024-05-17 12:41PM EDT | 2024-05-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW240522P02050000 | 2024-05-17 1:56PM EDT | 2024-05-22 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240523P02050000 | 2024-05-17 3:37PM EDT | 2024-05-23 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| RUTW240524P02050000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 3.13% |
| RUTW240528P02050000 | 2024-05-17 2:13PM EDT | 2024-05-28 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| RUTW240529P02050000 | 2024-05-17 9:34AM EDT | 2024-05-29 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240530P02050000 | 2024-05-16 3:49PM EDT | 2024-05-30 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW240531P02050000 | 2024-05-17 2:59PM EDT | 2024-05-31 | 6.98 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| RUTW240603P02050000 | 2024-05-16 11:47AM EDT | 2024-06-03 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240607P02050000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 12.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| RUTW240614P02050000 | 2024-05-17 3:01PM EDT | 2024-06-14 | 20.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUT240621P02050000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 22.50 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| RUTW240628P02050000 | 2024-05-17 11:36AM EDT | 2024-06-28 | 25.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUT240719P02050000 | 2024-05-17 2:56PM EDT | 2024-07-19 | 34.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240731P02050000 | 2024-05-14 3:44PM EDT | 2024-07-31 | 47.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RUTW240830P02050000 | 2024-05-10 10:02AM EDT | 2024-08-30 | 63.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| RUT240920P02050000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 53.61 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.78% |
| RUTW240930P02050000 | 2024-05-17 10:25AM EDT | 2024-09-30 | 57.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| RUT241220P02050000 | 2024-05-17 10:25AM EDT | 2024-12-20 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW241231P02050000 | 2024-05-16 9:48AM EDT | 2024-12-31 | 81.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2025-03-21 | 118.10 | 104.90 | 108.50 | 0.00 | - | - | 125 | 17.21% |
| RUTW250331P02050000 | 2024-05-15 9:30AM EDT | 2025-03-31 | 96.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUT250620P02050000 | 2024-05-15 10:15AM EDT | 2025-06-20 | 112.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| RUT251219P02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 135.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2026-12-18 | 184.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
