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
62.346,78 -829,21 (-1,31%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2080.00
Callsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02080000 | 2024-05-31 4:13PM EDT | 2024-06-03 | 3.73 | 4.10 | 4.50 | -1.80 | -32.55% | 110 | 65 | 11.38% |
| RUTW240604C02080000 | 2024-05-31 3:11PM EDT | 2024-06-04 | 3.47 | 7.10 | 7.60 | -2.11 | -37.81% | 50 | 2 | 13.72% |
| RUTW240605C02080000 | 2024-05-31 3:12PM EDT | 2024-06-05 | 5.57 | 9.40 | 10.10 | -11.49 | -67.35% | 14 | 0 | 14.97% |
| RUTW240606C02080000 | 2024-05-31 3:12PM EDT | 2024-06-06 | 7.52 | 11.50 | 12.10 | +2.78 | +58.65% | 5 | 0 | 15.61% |
| RUTW240607C02080000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 14.61 | 16.00 | 16.70 | +3.24 | +28.50% | 46 | 0 | 18.56% |
| RUTW240610C02080000 | 2024-05-29 2:33PM EDT | 2024-06-10 | 8.10 | 17.50 | 18.40 | 0.00 | - | 4 | 0 | 16.78% |
| RUTW240611C02080000 | 2024-05-31 1:21PM EDT | 2024-06-11 | 13.80 | 18.90 | 19.70 | -4.20 | -23.33% | 1 | 1 | 16.92% |
| RUTW240612C02080000 | 2024-05-31 3:12PM EDT | 2024-06-12 | 21.20 | 26.00 | 26.90 | +6.53 | +44.51% | 2 | 0 | 21.05% |
| RUTW240613C02080000 | 2024-05-30 9:38AM EDT | 2024-06-13 | 21.53 | 27.30 | 28.30 | 0.00 | - | 16 | 16 | 21.12% |
| RUTW240614C02080000 | 2024-05-30 2:27PM EDT | 2024-06-14 | 25.48 | 28.80 | 29.60 | 0.00 | - | 24 | 121 | 21.16% |
| RUT240621C02080000 | 2024-05-31 4:06PM EDT | 2024-06-21 | 32.80 | 33.20 | 33.70 | +4.43 | +15.62% | 19 | 1,181 | 19.36% |
| RUTW240628C02080000 | 2024-05-31 3:23PM EDT | 2024-06-28 | 33.19 | 38.60 | 39.70 | -0.96 | -2.81% | 5 | 51 | 19.39% |
| RUTW240705C02080000 | 2024-05-29 10:04AM EDT | 2024-07-05 | 30.72 | 43.30 | 44.40 | 0.00 | - | 2 | 0 | 19.18% |
| RUT240719C02080000 | 2024-05-30 11:50AM EDT | 2024-07-19 | 48.62 | 53.10 | 54.10 | 0.00 | - | 2 | 143 | 19.42% |
| RUTW240731C02080000 | 2024-05-31 4:05PM EDT | 2024-07-31 | 61.60 | 60.50 | 62.30 | -29.80 | -32.60% | 1 | 0 | 19.83% |
| RUT240816C02080000 | 2024-05-30 11:38AM EDT | 2024-08-16 | 65.80 | 70.20 | 71.50 | 0.00 | - | 2 | 9 | 20.08% |
| RUT240920C02080000 | 2024-05-31 12:29PM EDT | 2024-09-20 | 78.24 | 88.70 | 90.20 | -1.04 | -1.31% | 10 | 60 | 20.73% |
| RUTW240930C02080000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 69.20 | 92.10 | 93.70 | 0.00 | - | 25 | 29 | 20.60% |
| RUTW241231C02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 154.34 | 138.10 | 141.80 | 0.00 | - | - | 0 | 23.16% |
| RUT250321C02080000 | 2024-05-31 2:43PM EDT | 2025-03-21 | 163.67 | 169.20 | 173.20 | -26.74 | -14.04% | 3 | 0 | 24.01% |
Putsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02080000 | 2024-05-31 3:59PM EDT | 2024-06-03 | 12.77 | 9.90 | 11.60 | -28.16 | -68.80% | 26 | 0 | 7.00% |
| RUTW240604P02080000 | 2024-05-30 3:25PM EDT | 2024-06-04 | 30.30 | 13.10 | 14.40 | 0.00 | - | 2 | 16 | 9.89% |
| RUTW240605P02080000 | 2024-05-30 9:37AM EDT | 2024-06-05 | 34.61 | 15.20 | 16.30 | 0.00 | - | 2 | 7 | 10.99% |
| RUTW240607P02080000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 26.80 | 21.00 | 22.10 | -13.07 | -32.78% | 10 | 0 | 14.57% |
| RUTW240610P02080000 | 2024-05-29 11:22AM EDT | 2024-06-10 | 46.41 | 22.30 | 23.50 | 0.00 | - | 1 | 43 | 13.24% |
| RUTW240611P02080000 | 2024-05-29 9:47AM EDT | 2024-06-11 | 50.04 | 23.40 | 24.70 | 0.00 | - | - | 0 | 13.48% |
| RUTW240614P02080000 | 2024-05-30 12:22PM EDT | 2024-06-14 | 40.23 | 32.70 | 33.60 | 0.00 | - | 5 | 74 | 17.51% |
| RUT240621P02080000 | 2024-05-31 4:03PM EDT | 2024-06-21 | 36.15 | 35.10 | 35.60 | -9.03 | -19.99% | 1 | 1,173 | 15.32% |
| RUTW240628P02080000 | 2024-05-31 3:47PM EDT | 2024-06-28 | 45.42 | 39.30 | 40.30 | -2.58 | -5.38% | 10 | 193 | 15.33% |
| RUTW240705P02080000 | 2024-05-29 9:30AM EDT | 2024-07-05 | 63.51 | 42.10 | 43.30 | 0.00 | - | 1 | 0 | 14.89% |
| RUT240719P02080000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 51.15 | 48.00 | 48.90 | -5.81 | -10.20% | 44 | 923 | 14.44% |
| RUTW240731P02080000 | 2024-05-31 1:16PM EDT | 2024-07-31 | 64.00 | 52.60 | 54.10 | -0.17 | -0.26% | 12 | 103 | 14.49% |
| RUT240816P02080000 | 2024-05-30 3:50PM EDT | 2024-08-16 | 61.57 | 58.40 | 59.50 | -10.64 | -14.73% | 2 | 12 | 14.32% |
| RUTW240830P02080000 | 2024-05-14 3:47PM EDT | 2024-08-30 | 68.44 | 62.40 | 63.80 | 0.00 | - | - | 1 | 14.22% |
| RUT240920P02080000 | 2024-05-29 3:20PM EDT | 2024-09-20 | 86.78 | 68.60 | 69.80 | 0.00 | - | 20 | 244 | 14.13% |
| RUTW240930P02080000 | 2024-05-16 2:45PM EDT | 2024-09-30 | 68.10 | 71.30 | 73.40 | 0.00 | - | 3 | 4 | 14.29% |
| RUTW241031P02080000 | 2024-05-31 1:00PM EDT | 2024-10-31 | 91.46 | 78.80 | 81.40 | +6.62 | +7.80% | 183 | 0 | 14.26% |
| RUTW241231P02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 112.26 | 94.90 | 98.30 | 0.00 | - | 1 | 0 | 14.73% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 180.90 | 106.30 | 109.10 | 0.00 | - | 1 | 2 | 14.03% |
