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
62.182,39 -721,97 (-1,15%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2100.00
Callsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02100000 | 2024-05-31 4:04PM EDT | 2024-06-03 | 0.37 | 0.30 | 0.55 | -0.95 | -71.97% | 119 | 104 | 10.40% |
| RUTW240604C02100000 | 2024-05-31 3:15PM EDT | 2024-06-04 | 0.91 | 1.60 | 1.95 | -1.12 | -55.17% | 99 | 43 | 12.62% |
| RUTW240605C02100000 | 2024-05-31 2:44PM EDT | 2024-06-05 | 1.93 | 3.00 | 3.50 | -1.61 | -45.48% | 4 | 22 | 13.86% |
| RUTW240606C02100000 | 2024-05-30 10:45AM EDT | 2024-06-06 | 2.91 | 4.40 | 4.90 | -1.44 | -33.10% | 4 | 0 | 14.49% |
| RUTW240607C02100000 | 2024-05-31 3:25PM EDT | 2024-06-07 | 7.30 | 8.20 | 8.70 | -0.55 | -7.01% | 36 | 51 | 17.56% |
| RUTW240610C02100000 | 2024-05-30 9:36AM EDT | 2024-06-10 | 7.20 | 9.50 | 10.00 | 0.00 | - | 1 | 0 | 15.80% |
| RUTW240611C02100000 | 2024-05-31 4:14PM EDT | 2024-06-11 | 10.53 | 10.80 | 11.40 | +2.95 | +38.92% | 7 | 0 | 16.18% |
| RUTW240612C02100000 | 2024-05-31 12:00PM EDT | 2024-06-12 | 11.88 | 17.10 | 18.10 | -6.42 | -35.08% | 1 | 0 | 20.39% |
| RUTW240614C02100000 | 2024-05-31 2:12PM EDT | 2024-06-14 | 16.21 | 19.70 | 20.50 | -0.22 | -1.34% | 7 | 0 | 20.46% |
| RUT240621C02100000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 22.58 | 23.90 | 24.40 | +1.33 | +6.26% | 40 | 18,258 | 18.77% |
| RUTW240628C02100000 | 2024-05-29 3:28PM EDT | 2024-06-28 | 18.27 | 29.20 | 30.00 | 0.00 | - | 17 | 0 | 18.80% |
| RUTW240705C02100000 | 2024-05-30 3:02PM EDT | 2024-07-05 | 28.93 | 33.30 | 34.60 | 0.00 | - | 3 | 0 | 18.66% |
| RUT240719C02100000 | 2024-05-31 12:00PM EDT | 2024-07-19 | 35.36 | 42.90 | 43.70 | -4.52 | -11.33% | 4 | 330 | 18.84% |
| RUTW240731C02100000 | 2024-05-31 1:04PM EDT | 2024-07-31 | 43.81 | 50.10 | 51.70 | +6.69 | +18.02% | 6 | 0 | 19.28% |
| RUT240816C02100000 | 2024-05-22 11:51AM EDT | 2024-08-16 | 75.90 | 59.70 | 60.80 | 0.00 | - | 323 | 325 | 19.58% |
| RUTW240830C02100000 | 2024-05-29 9:52AM EDT | 2024-08-30 | 54.59 | 67.30 | 69.00 | 0.00 | - | 4 | 0 | 20.01% |
| RUT240920C02100000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 76.66 | 77.90 | 79.10 | +1.09 | +1.44% | 40 | 5,464 | 20.25% |
| RUTW240930C02100000 | 2024-05-15 1:26PM EDT | 2024-09-30 | 112.00 | 81.60 | 83.60 | 0.00 | - | 1 | 0 | 20.34% |
| RUTW241031C02100000 | 2024-05-24 10:32AM EDT | 2024-10-31 | 97.11 | 97.70 | 100.10 | 0.00 | - | 35 | 0 | 21.26% |
| RUT241220C02100000 | 2024-05-31 11:53AM EDT | 2024-12-20 | 115.70 | 123.50 | 125.70 | +9.40 | +8.84% | 14 | 5,714 | 22.61% |
| RUTW241231C02100000 | 2024-05-16 9:45AM EDT | 2024-12-31 | 155.71 | 126.90 | 130.10 | 0.00 | - | 1 | 0 | 22.72% |
| RUT250321C02100000 | 2024-05-30 11:02AM EDT | 2025-03-21 | 152.55 | 157.90 | 162.00 | 0.00 | - | 200 | 1,402 | 23.68% |
| RUT250620C02100000 | 2024-05-30 2:46PM EDT | 2025-06-20 | 185.65 | 186.00 | 202.00 | 0.00 | - | 3 | 233 | 25.42% |
| RUT251219C02100000 | 2024-05-15 3:43PM EDT | 2025-12-19 | 280.00 | 240.00 | 264.00 | 0.00 | - | 63 | 0 | 26.99% |
| RUT261218C02100000 | 2024-05-22 2:22PM EDT | 2026-12-18 | 348.00 | 331.00 | 355.00 | 0.00 | - | 1 | 91 | 28.05% |
Putsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02100000 | 2024-05-31 2:30PM EDT | 2024-06-03 | 42.38 | 25.40 | 28.60 | -7.24 | -14.59% | 1 | 18 | 0.00% |
| RUTW240604P02100000 | 2024-05-21 12:28PM EDT | 2024-06-04 | 21.42 | 26.20 | 29.60 | 0.00 | - | - | 0 | 0.00% |
| RUTW240605P02100000 | 2024-05-29 9:38AM EDT | 2024-06-05 | 61.35 | 27.50 | 30.50 | 0.00 | - | 1 | 0 | 8.30% |
| RUTW240606P02100000 | 2024-05-30 10:49AM EDT | 2024-06-06 | 49.54 | 29.70 | 31.70 | +3.50 | +7.60% | 1 | 2 | 10.10% |
| RUTW240607P02100000 | 2024-05-31 1:06PM EDT | 2024-06-07 | 50.83 | 32.50 | 34.60 | -0.27 | -0.53% | 5 | 224 | 13.22% |
| RUTW240610P02100000 | 2024-05-22 1:22PM EDT | 2024-06-10 | 27.00 | 34.00 | 35.90 | 0.00 | - | - | 28 | 12.30% |
| RUTW240614P02100000 | 2024-05-31 11:14AM EDT | 2024-06-14 | 56.50 | 43.10 | 44.80 | -14.69 | -20.63% | 2 | 148 | 16.76% |
| RUT240621P02100000 | 2024-05-31 2:34PM EDT | 2024-06-21 | 49.55 | 45.40 | 46.40 | -6.50 | -11.60% | 8 | 0 | 14.57% |
| RUTW240628P02100000 | 2024-05-31 4:06PM EDT | 2024-06-28 | 50.98 | 49.40 | 50.90 | -13.88 | -21.40% | 1 | 98 | 14.71% |
| RUTW240705P02100000 | 2024-05-31 11:05AM EDT | 2024-07-05 | 66.61 | 51.80 | 53.40 | +8.45 | +14.53% | 2 | 0 | 14.19% |
| RUT240719P02100000 | 2024-05-31 2:39PM EDT | 2024-07-19 | 68.98 | 57.40 | 58.50 | -11.81 | -14.62% | 11 | 0 | 13.75% |
| RUTW240731P02100000 | 2024-05-31 12:22PM EDT | 2024-07-31 | 79.78 | 61.90 | 63.50 | +13.54 | +20.44% | 2 | 0 | 13.85% |
| RUT240816P02100000 | 2024-05-31 12:35PM EDT | 2024-08-16 | 82.87 | 67.50 | 68.60 | +16.57 | +24.99% | 4 | 87 | 13.70% |
| RUTW240830P02100000 | 2024-05-28 4:00PM EDT | 2024-08-30 | 74.17 | 71.30 | 72.90 | 0.00 | - | 149 | 126 | 13.67% |
| RUT240920P02100000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 80.23 | 77.40 | 78.60 | -6.49 | -7.48% | 61 | 3,259 | 13.58% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 97.10 | 98.90 | 0.00 | - | 1 | 271 | 17.30% |
| RUTW241031P02100000 | 2024-05-24 10:32AM EDT | 2024-10-31 | 92.31 | 87.20 | 89.90 | 0.00 | - | 35 | 0 | 13.76% |
| RUT241220P02100000 | 2024-05-29 11:09AM EDT | 2024-12-20 | 119.60 | 102.20 | 104.00 | 0.00 | - | 3 | 7,466 | 14.25% |
| RUTW241231P02100000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 97.35 | 103.10 | 106.50 | 0.00 | - | 1 | 0 | 14.27% |
| RUT250321P02100000 | 2024-05-30 11:02AM EDT | 2025-03-21 | 126.12 | 115.60 | 119.10 | 0.00 | - | 200 | 1,636 | 13.88% |
| RUTW250331P02100000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 125.62 | 117.30 | 121.40 | 0.00 | - | 6 | 0 | 13.96% |
| RUT250620P02100000 | 2024-05-30 11:05AM EDT | 2025-06-20 | 141.58 | 124.00 | 140.00 | 0.00 | - | 3 | 292 | 14.60% |
| RUT251219P02100000 | 2024-05-08 12:41PM EDT | 2025-12-19 | 175.64 | 147.00 | 163.00 | 0.00 | - | 29 | 0 | 14.27% |
