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:2070.00
Callsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02070000 | 2024-05-31 4:07PM EDT | 2024-06-03 | 8.16 | 8.50 | 9.70 | +1.51 | +22.71% | 100 | 20 | 12.87% |
| RUTW240605C02070000 | 2024-05-31 9:35AM EDT | 2024-06-05 | 14.90 | 14.20 | 15.40 | +3.50 | +30.70% | 5 | 9 | 15.87% |
| RUTW240606C02070000 | 2024-05-31 10:16AM EDT | 2024-06-06 | 13.60 | 16.20 | 17.50 | +5.92 | +77.08% | 3 | 4 | 16.47% |
| RUTW240607C02070000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 16.80 | 21.00 | 22.00 | -3.40 | -16.83% | 50 | 42 | 19.18% |
| RUTW240610C02070000 | 2024-05-31 12:04PM EDT | 2024-06-10 | 14.54 | 22.40 | 23.60 | +2.24 | +18.21% | 1 | 4 | 17.22% |
| RUTW240611C02070000 | 2024-05-29 9:58AM EDT | 2024-06-11 | 13.84 | 24.00 | 25.30 | 0.00 | - | 2 | 7 | 17.60% |
| RUTW240612C02070000 | 2024-05-29 9:56AM EDT | 2024-06-12 | 18.79 | 31.10 | 32.50 | 0.00 | - | - | 16 | 21.66% |
| RUTW240614C02070000 | 2024-05-30 9:30AM EDT | 2024-06-14 | 25.11 | 34.00 | 35.00 | 0.00 | - | 10 | 44 | 21.60% |
| RUT240621C02070000 | 2024-05-31 3:46PM EDT | 2024-06-21 | 34.50 | 38.50 | 39.30 | +5.20 | +17.75% | 32 | 1,185 | 19.81% |
| RUTW240628C02070000 | 2024-05-31 9:57AM EDT | 2024-06-28 | 43.42 | 44.00 | 45.30 | +7.12 | +19.61% | 6 | 91 | 19.78% |
| RUTW240705C02070000 | 2024-05-31 3:41PM EDT | 2024-07-05 | 43.44 | 48.70 | 50.10 | -1.03 | -2.32% | 6 | 3 | 19.57% |
| RUT240719C02070000 | 2024-05-31 2:41PM EDT | 2024-07-19 | 51.75 | 58.60 | 59.80 | +8.04 | +18.39% | 3 | 58 | 19.74% |
| RUTW240731C02070000 | 2024-05-31 2:37PM EDT | 2024-07-31 | 59.49 | 66.10 | 68.00 | -3.45 | -5.48% | 5 | 15 | 20.12% |
| RUT240816C02070000 | 2024-05-29 9:57AM EDT | 2024-08-16 | 60.50 | 75.90 | 77.40 | 0.00 | - | 1 | 2 | 20.39% |
| RUT240920C02070000 | 2024-05-24 11:16AM EDT | 2024-09-20 | 96.04 | 94.40 | 96.00 | 0.00 | - | 1,000 | 1,164 | 20.98% |
| RUTW240930C02070000 | 2024-05-29 10:38AM EDT | 2024-09-30 | 85.23 | 98.20 | 100.40 | 0.00 | - | 2 | 3 | 21.02% |
| RUTW241031C02070000 | 2024-05-07 11:29AM EDT | 2024-10-31 | 135.80 | 114.60 | 117.40 | 0.00 | - | - | 1 | 21.96% |
| RUT250321C02070000 | 2024-05-31 2:43PM EDT | 2025-03-21 | 169.27 | 174.90 | 179.00 | -26.69 | -13.62% | 3 | 6 | 24.18% |
Putsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02070000 | 2024-05-31 4:07PM EDT | 2024-06-03 | 6.39 | 5.40 | 6.10 | -16.61 | -72.22% | 137 | 26 | 8.23% |
| RUTW240604P02070000 | 2024-05-31 3:56PM EDT | 2024-06-04 | 10.73 | 8.30 | 8.90 | -8.04 | -42.83% | 4 | 39 | 10.37% |
| RUTW240605P02070000 | 2024-05-29 10:23AM EDT | 2024-06-05 | 35.68 | 10.50 | 11.30 | 0.00 | - | 11 | 6 | 11.76% |
| RUTW240606P02070000 | 2024-05-23 12:15PM EDT | 2024-06-06 | 26.73 | 12.40 | 13.10 | +3.22 | +13.70% | 1 | 4 | 12.43% |
| RUTW240607P02070000 | 2024-05-31 3:38PM EDT | 2024-06-07 | 25.07 | 16.40 | 17.10 | -8.29 | -24.85% | 7 | 117 | 15.01% |
| RUTW240610P02070000 | 2024-05-31 4:10PM EDT | 2024-06-10 | 19.10 | 17.60 | 18.50 | -11.66 | -37.91% | 1 | 2 | 13.58% |
| RUTW240611P02070000 | 2024-05-28 4:04PM EDT | 2024-06-11 | 24.78 | 19.00 | 19.80 | 0.00 | - | 1 | 1 | 13.86% |
| RUTW240613P02070000 | 2024-05-29 10:37AM EDT | 2024-06-13 | 44.85 | 27.20 | 28.10 | 0.00 | - | - | 1 | 18.07% |
| RUTW240614P02070000 | 2024-05-31 4:14PM EDT | 2024-06-14 | 29.35 | 28.00 | 28.70 | -20.96 | -41.66% | 12 | 221 | 17.79% |
| RUT240621P02070000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 33.48 | 30.50 | 31.00 | -9.29 | -21.72% | 24 | 1,400 | 15.69% |
| RUTW240628P02070000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 38.28 | 34.90 | 35.90 | -7.72 | -16.78% | 58 | 192 | 15.73% |
| RUTW240705P02070000 | 2024-05-31 3:01PM EDT | 2024-07-05 | 47.30 | 37.70 | 38.70 | -9.70 | -17.02% | 4 | 6 | 15.16% |
| RUT240719P02070000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 50.53 | 43.70 | 44.60 | -10.06 | -16.60% | 11 | 650 | 14.77% |
| RUTW240731P02070000 | 2024-05-29 10:52AM EDT | 2024-07-31 | 61.52 | 48.40 | 49.90 | -3.57 | -5.48% | 3 | 347 | 14.81% |
| RUT240816P02070000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 57.84 | 54.20 | 55.30 | -13.69 | -19.14% | 10 | 15 | 14.60% |
| RUTW240830P02070000 | 2024-05-21 2:21PM EDT | 2024-08-30 | 52.36 | 58.30 | 60.00 | 0.00 | - | - | 1 | 14.58% |
| RUT240920P02070000 | 2024-05-29 3:20PM EDT | 2024-09-20 | 81.98 | 64.60 | 65.80 | 0.00 | - | 20 | 1,077 | 14.41% |
| RUTW240930P02070000 | 2024-05-28 9:59AM EDT | 2024-09-30 | 68.70 | 67.40 | 69.20 | 0.00 | - | 1 | 9 | 14.52% |
| RUTW241231P02070000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 110.51 | 91.00 | 94.40 | 0.00 | - | 10 | 7 | 14.96% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 147.50 | 106.50 | 109.90 | 0.00 | - | 6 | 6 | 14.86% |
