Deutsche Märkte schließen in 6 Stunden 21 Minuten
DAX
18.782,98 +78,56 (+0,42%) Euro Stoxx 50
5.074,34 +1,89 (+0,04%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.435,20 +17,80 (+0,74%) EUR/USD
1,0868 -0,0004 (-0,03%) Bitcoin EUR
61.782,18 -64,18 (-0,10%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2120.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02120000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 127 | 100 | 6.25% |
| RUTW240521C02120000 | 2024-05-17 3:59PM EDT | 2024-05-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 3.13% |
| RUTW240522C02120000 | 2024-05-17 1:53PM EDT | 2024-05-22 | 3.56 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 3.13% |
| RUTW240523C02120000 | 2024-05-16 10:31AM EDT | 2024-05-23 | 11.82 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| RUTW240524C02120000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 7.35 | 0.00 | 0.00 | 0.00 | - | 25 | 49 | 1.56% |
| RUTW240528C02120000 | 2024-05-14 10:49AM EDT | 2024-05-28 | 18.17 | 0.00 | 0.00 | 0.00 | - | - | 13 | 1.56% |
| RUTW240529C02120000 | 2024-05-15 10:35AM EDT | 2024-05-29 | 17.08 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
| RUTW240530C02120000 | 2024-05-17 10:12AM EDT | 2024-05-30 | 11.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| RUTW240531C02120000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 12.51 | 0.00 | 0.00 | 0.00 | - | 24 | 195 | 1.56% |
| RUTW240603C02120000 | 2024-05-17 9:53AM EDT | 2024-06-03 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| RUTW240607C02120000 | 2024-05-03 10:24AM EDT | 2024-06-07 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.78% |
| RUTW240614C02120000 | 2024-05-15 12:13PM EDT | 2024-06-14 | 38.46 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.78% |
| RUT240621C02120000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 33.20 | 0.00 | 0.00 | 0.00 | - | 651 | 1,644 | 0.78% |
| RUTW240628C02120000 | 2024-05-17 2:18PM EDT | 2024-06-28 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.78% |
| RUT240719C02120000 | 2024-05-17 2:22PM EDT | 2024-07-19 | 51.21 | 0.00 | 0.00 | 0.00 | - | 15 | 159 | 0.78% |
| RUTW240731C02120000 | 2024-05-15 2:21PM EDT | 2024-07-31 | 68.32 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.78% |
| RUTW240830C02120000 | 2024-03-22 12:41PM EDT | 2024-08-30 | 102.46 | 42.20 | 44.10 | 0.00 | - | 10 | 12 | 12.40% |
| RUT240920C02120000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 88.60 | 0.00 | 0.00 | 0.00 | - | 98 | 100 | 0.39% |
| RUTW240930C02120000 | 2024-05-16 10:03AM EDT | 2024-09-30 | 98.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.39% |
| RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2024-12-31 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 28.00% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02120000 | 2024-05-17 12:14PM EDT | 2024-05-20 | 22.37 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 0.00% |
| RUTW240521P02120000 | 2024-05-17 11:10AM EDT | 2024-05-21 | 24.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240522P02120000 | 2024-05-15 12:33PM EDT | 2024-05-22 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240523P02120000 | 2024-05-16 3:54PM EDT | 2024-05-23 | 26.86 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 0.00% |
| RUTW240524P02120000 | 2024-05-15 2:03PM EDT | 2024-05-24 | 28.07 | 0.00 | 0.00 | 0.00 | - | 22 | 12 | 0.00% |
| RUTW240528P02120000 | 2024-05-15 12:51PM EDT | 2024-05-28 | 28.14 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| RUTW240529P02120000 | 2024-05-17 11:01AM EDT | 2024-05-29 | 30.86 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RUTW240531P02120000 | 2024-05-17 12:14PM EDT | 2024-05-31 | 33.12 | 0.00 | 0.00 | 0.00 | - | 20 | 106 | 0.00% |
| RUTW240603P02120000 | 2024-05-16 11:51AM EDT | 2024-06-03 | 33.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUTW240607P02120000 | 2024-05-17 3:26PM EDT | 2024-06-07 | 40.74 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| RUTW240614P02120000 | 2024-05-17 10:51AM EDT | 2024-06-14 | 46.80 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| RUT240621P02120000 | 2024-05-16 3:35PM EDT | 2024-06-21 | 48.60 | 0.00 | 0.00 | 0.00 | - | 3 | 392 | 0.00% |
| RUTW240628P02120000 | 2024-05-15 3:39PM EDT | 2024-06-28 | 51.51 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| RUT240719P02120000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 63.86 | 0.00 | 0.00 | 0.00 | - | 29 | 145 | 0.00% |
| RUTW240731P02120000 | 2024-04-17 11:13AM EDT | 2024-07-31 | 165.32 | 66.00 | 67.50 | 0.00 | - | 2 | 5 | 14.50% |
| RUT240920P02120000 | 2024-05-14 3:14PM EDT | 2024-09-20 | 93.76 | 0.00 | 0.00 | 0.00 | - | 56 | 147 | 0.00% |
| RUTW240930P02120000 | 2024-05-15 3:01PM EDT | 2024-09-30 | 83.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2025-03-21 | 141.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
