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
62.275,03 +328,75 (+0,53%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2200.00
Callsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02200000 | 2024-05-24 2:15PM EDT | 2024-06-03 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 24.81% |
| RUTW240604C02200000 | 2024-05-23 11:14AM EDT | 2024-06-04 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 1 | 23.15% |
| RUTW240606C02200000 | 2024-05-30 3:54PM EDT | 2024-06-06 | 0.26 | 0.05 | 0.20 | 0.00 | - | 3 | 3 | 20.56% |
| RUTW240607C02200000 | 2024-05-31 3:40PM EDT | 2024-06-07 | 0.20 | 0.15 | 0.35 | -0.25 | -55.56% | 3 | 96 | 20.52% |
| RUTW240611C02200000 | 2024-05-30 2:44PM EDT | 2024-06-11 | 0.62 | 0.30 | 0.55 | 0.00 | - | 4 | 3 | 17.52% |
| RUTW240614C02200000 | 2024-05-31 3:15PM EDT | 2024-06-14 | 1.45 | 1.65 | 1.95 | +0.05 | +3.57% | 18 | 125 | 19.55% |
| RUT240621C02200000 | 2024-05-31 3:24PM EDT | 2024-06-21 | 2.65 | 2.80 | 3.10 | -0.05 | -1.85% | 15 | 6,763 | 17.72% |
| RUTW240628C02200000 | 2024-05-31 3:44PM EDT | 2024-06-28 | 4.43 | 4.70 | 5.20 | +0.77 | +21.04% | 143 | 1,221 | 17.52% |
| RUTW240705C02200000 | 2024-05-29 3:42PM EDT | 2024-07-05 | 5.70 | 6.60 | 7.20 | +1.63 | +40.05% | 1 | 36 | 17.22% |
| RUT240719C02200000 | 2024-05-31 12:22PM EDT | 2024-07-19 | 8.80 | 11.60 | 12.20 | -1.14 | -11.47% | 5 | 1,783 | 17.32% |
| RUTW240731C02200000 | 2024-05-30 11:03AM EDT | 2024-07-31 | 14.36 | 15.90 | 17.20 | 0.00 | - | 1 | 327 | 17.68% |
| RUT240816C02200000 | 2024-05-31 1:07PM EDT | 2024-08-16 | 19.90 | 22.70 | 23.60 | +0.55 | +2.84% | 1 | 42 | 17.96% |
| RUTW240830C02200000 | 2024-05-29 9:52AM EDT | 2024-08-30 | 22.22 | 28.10 | 29.50 | 0.00 | - | 4 | 443 | 18.30% |
| RUT240920C02200000 | 2024-05-31 10:16AM EDT | 2024-09-20 | 34.38 | 36.60 | 37.50 | +1.18 | +3.55% | 300 | 5,189 | 18.56% |
| RUTW240930C02200000 | 2024-05-23 1:56PM EDT | 2024-09-30 | 36.44 | 39.50 | 41.20 | 0.00 | - | 10 | 75 | 18.67% |
| RUTW241031C02200000 | 2024-05-28 9:51AM EDT | 2024-10-31 | 58.80 | 52.90 | 55.20 | 0.00 | - | 10 | 12 | 19.59% |
| RUT241220C02200000 | 2024-05-30 2:46PM EDT | 2024-12-20 | 73.70 | 76.70 | 78.40 | 0.00 | - | 5 | 5,167 | 21.02% |
| RUTW241231C02200000 | 2024-05-16 9:39AM EDT | 2024-12-31 | 105.23 | 79.50 | 82.50 | 0.00 | - | 1 | 364 | 21.15% |
| RUT250321C02200000 | 2024-05-09 1:16PM EDT | 2025-03-21 | 121.70 | 108.60 | 112.40 | 0.00 | - | 3 | 138 | 22.21% |
| RUTW250331C02200000 | 2024-05-17 3:21PM EDT | 2025-03-31 | 132.00 | 111.30 | 115.60 | 0.00 | - | 20 | 10 | 22.27% |
| RUT250620C02200000 | 2024-05-30 10:30AM EDT | 2025-06-20 | 133.30 | 135.00 | 151.00 | 0.00 | - | 100 | 642 | 24.01% |
| RUT251219C02200000 | 2024-05-30 10:46AM EDT | 2025-12-19 | 192.43 | 192.00 | 208.00 | +3.56 | +1.88% | 158 | 1,707 | 25.34% |
| RUT261218C02200000 | 2024-05-24 2:58PM EDT | 2026-12-18 | 286.38 | 280.00 | 304.00 | 0.00 | - | 230 | 535 | 27.05% |
Putsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P02200000 | 2024-05-29 12:16PM EDT | 2024-06-07 | 159.52 | 123.70 | 126.70 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240610P02200000 | 2024-05-17 2:45PM EDT | 2024-06-10 | 106.02 | 123.60 | 126.70 | 0.00 | - | 20 | 10 | 0.00% |
| RUTW240614P02200000 | 2024-05-21 10:26AM EDT | 2024-06-14 | 101.87 | 124.20 | 127.10 | 0.00 | - | - | 49 | 0.00% |
| RUT240621P02200000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 105.07 | 123.00 | 125.80 | 0.00 | - | 3,030 | 3,643 | 0.00% |
| RUTW240628P02200000 | 2024-05-31 10:33AM EDT | 2024-06-28 | 141.60 | 123.90 | 126.60 | +5.56 | +4.09% | 3 | 386 | 0.00% |
| RUTW240705P02200000 | 2024-05-29 12:16PM EDT | 2024-07-05 | 156.97 | 123.90 | 126.60 | 0.00 | - | - | 2 | 0.00% |
| RUT240719P02200000 | 2024-05-24 11:07AM EDT | 2024-07-19 | 128.30 | 124.60 | 127.10 | 0.00 | - | 1 | 791 | 0.00% |
| RUTW240731P02200000 | 2024-05-30 11:30AM EDT | 2024-07-31 | 137.19 | 126.10 | 128.70 | 0.00 | - | 1 | 38 | 0.00% |
| RUT240816P02200000 | 2024-05-20 11:32AM EDT | 2024-08-16 | 108.76 | 128.50 | 130.80 | 0.00 | - | - | 1 | 7.28% |
| RUTW240830P02200000 | 2024-05-31 10:33AM EDT | 2024-08-30 | 145.20 | 130.30 | 132.60 | -12.03 | -7.65% | 3 | 5 | 8.29% |
| RUT240920P02200000 | 2024-05-30 10:34AM EDT | 2024-09-20 | 148.49 | 133.80 | 135.80 | 0.00 | - | 12 | 212 | 9.12% |
| RUTW240930P02200000 | 2024-05-30 10:34AM EDT | 2024-09-30 | 150.49 | 135.90 | 138.10 | 0.00 | - | 2 | 53 | 9.64% |
| RUTW241031P02200000 | 2024-05-30 3:10PM EDT | 2024-10-31 | 152.30 | 139.80 | 142.70 | 0.00 | - | 1 | 15 | 10.00% |
| RUT241220P02200000 | 2024-05-30 10:33AM EDT | 2024-12-20 | 164.86 | 152.00 | 154.10 | 0.00 | - | 4 | 1,850 | 11.21% |
| RUTW241231P02200000 | 2024-04-29 1:34PM EDT | 2024-12-31 | 199.64 | 175.10 | 178.00 | 0.00 | - | 2 | 4 | 15.35% |
| RUT250321P02200000 | 2024-05-30 10:03AM EDT | 2025-03-21 | 177.85 | 161.70 | 165.50 | 0.00 | - | 6 | 72 | 11.19% |
| RUT250620P02200000 | 2024-05-21 12:13PM EDT | 2025-06-20 | 169.30 | 168.00 | 184.00 | 0.00 | - | 10 | 216 | 12.23% |
| RUT251219P02200000 | 2024-05-31 1:46PM EDT | 2025-12-19 | 201.49 | 187.00 | 203.00 | -0.51 | -0.25% | 132 | 680 | 12.07% |
