Deutsche Märkte schließen in 6 Stunden 39 Minuten
DAX
18.783,66 +79,24 (+0,42%) Euro Stoxx 50
5.075,29 +2,84 (+0,06%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.438,30 +20,90 (+0,86%) EUR/USD
1,0870 -0,0002 (-0,02%) Bitcoin EUR
61.926,07 +131,97 (+0,21%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2095.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02095000 | 2024-05-17 4:02PM EDT | 2024-05-20 | 7.57 | 0.00 | 0.00 | 0.00 | - | 101 | 77 | 0.00% |
| RUTW240521C02095000 | 2024-05-17 3:21PM EDT | 2024-05-21 | 9.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUTW240522C02095000 | 2024-05-17 10:23AM EDT | 2024-05-22 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| RUTW240523C02095000 | 2024-05-17 2:58PM EDT | 2024-05-23 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240524C02095000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 15.30 | 0.00 | 0.00 | 0.00 | - | 105 | 113 | 0.00% |
| RUTW240528C02095000 | 2024-05-17 1:45PM EDT | 2024-05-28 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240529C02095000 | 2024-05-17 10:23AM EDT | 2024-05-29 | 23.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW240603C02095000 | 2024-05-17 9:32AM EDT | 2024-06-03 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| RUTW240607C02095000 | 2024-05-17 12:17PM EDT | 2024-06-07 | 35.01 | 0.00 | 0.00 | 0.00 | - | 20 | 6 | 0.00% |
| RUTW240614C02095000 | 2024-05-16 3:27PM EDT | 2024-06-14 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT240621C02095000 | 2024-05-17 4:08PM EDT | 2024-06-21 | 47.50 | 0.00 | 0.00 | 0.00 | - | 22 | 991 | 0.00% |
| RUT240719C02095000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240816C02095000 | 2024-05-17 3:21PM EDT | 2024-08-16 | 83.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02095000 | 2024-05-17 4:02PM EDT | 2024-05-20 | 5.71 | 0.00 | 0.00 | 0.00 | - | 57 | 48 | 0.20% |
| RUTW240521P02095000 | 2024-05-17 3:42PM EDT | 2024-05-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.20% |
| RUTW240522P02095000 | 2024-05-17 1:04PM EDT | 2024-05-22 | 11.10 | 0.00 | 0.00 | 0.00 | - | 15 | 76 | 0.10% |
| RUTW240523P02095000 | 2024-05-17 2:58PM EDT | 2024-05-23 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.10% |
| RUTW240524P02095000 | 2024-05-17 4:00PM EDT | 2024-05-24 | 13.50 | 0.00 | 0.00 | 0.00 | - | 56 | 53 | 0.10% |
| RUTW240529P02095000 | 2024-05-17 11:28AM EDT | 2024-05-29 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.05% |
| RUTW240530P02095000 | 2024-05-17 10:03AM EDT | 2024-05-30 | 19.45 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.05% |
| RUTW240607P02095000 | 2024-05-15 2:38PM EDT | 2024-06-07 | 26.84 | 0.00 | 0.00 | 0.00 | - | 31 | 75 | 0.05% |
| RUTW240614P02095000 | 2024-05-17 12:01PM EDT | 2024-06-14 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.05% |
| RUT240621P02095000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 39.88 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.03% |
| RUT240719P02095000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 51.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.03% |
| RUT240816P02095000 | 2024-05-16 12:20PM EDT | 2024-08-16 | 61.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.03% |
