Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.482,71 +645,70 (+1,10%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Callsfür29. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C01890000 | 2024-04-25 11:57AM EDT | 1,890.00 | 77.42 | 110.80 | 115.30 | 0.00 | - | 13 | 13 | 57.20% |
| RUTW240429C01940000 | 2024-04-26 11:11AM EDT | 1,940.00 | 55.48 | 61.00 | 65.40 | -3.52 | -5.97% | 20 | 23 | 37.13% |
| RUTW240429C01950000 | 2024-04-26 11:09AM EDT | 1,950.00 | 47.38 | 51.10 | 55.60 | +2.89 | +6.50% | 20 | 47 | 33.42% |
| RUTW240429C01955000 | 2024-04-25 10:21AM EDT | 1,955.00 | 47.41 | 46.10 | 50.60 | +23.49 | +98.20% | 1 | 40 | 31.19% |
| RUTW240429C01960000 | 2024-04-26 12:56PM EDT | 1,960.00 | 45.15 | 41.20 | 45.70 | +14.05 | +45.18% | 2 | 16 | 29.20% |
| RUTW240429C01965000 | 2024-04-26 2:34PM EDT | 1,965.00 | 37.86 | 36.30 | 40.70 | +20.88 | +122.97% | 6 | 1 | 26.88% |
| RUTW240429C01970000 | 2024-04-26 2:38PM EDT | 1,970.00 | 34.20 | 31.50 | 35.90 | +10.03 | +41.50% | 13 | 12 | 25.01% |
| RUTW240429C01975000 | 2024-04-26 3:34PM EDT | 1,975.00 | 28.64 | 26.90 | 31.10 | +7.94 | +38.36% | 3 | 50 | 23.03% |
| RUTW240429C01980000 | 2024-04-26 2:26PM EDT | 1,980.00 | 25.16 | 22.40 | 26.50 | +12.09 | +92.50% | 19 | 71 | 21.34% |
| RUTW240429C01985000 | 2024-04-26 3:08PM EDT | 1,985.00 | 21.54 | 18.20 | 22.00 | +11.71 | +119.13% | 12 | 102 | 19.65% |
| RUTW240429C01990000 | 2024-04-26 4:04PM EDT | 1,990.00 | 16.10 | 15.40 | 17.10 | +5.05 | +45.70% | 36 | 47 | 16.92% |
| RUTW240429C01995000 | 2024-04-26 3:55PM EDT | 1,995.00 | 12.70 | 12.00 | 13.30 | +7.50 | +144.23% | 4 | 64 | 15.91% |
| RUTW240429C02000000 | 2024-04-26 4:00PM EDT | 2,000.00 | 8.91 | 9.10 | 10.20 | +3.81 | +74.71% | 189 | 70 | 15.51% |
| RUTW240429C02005000 | 2024-04-26 3:59PM EDT | 2,005.00 | 6.93 | 6.70 | 7.30 | +2.88 | +71.11% | 74 | 58 | 14.73% |
| RUTW240429C02010000 | 2024-04-26 3:49PM EDT | 2,010.00 | 5.05 | 4.60 | 5.10 | -0.14 | -2.70% | 77 | 75 | 14.36% |
| RUTW240429C02015000 | 2024-04-26 3:59PM EDT | 2,015.00 | 3.04 | 2.95 | 3.40 | -0.57 | -15.79% | 35 | 16 | 14.06% |
| RUTW240429C02020000 | 2024-04-26 4:08PM EDT | 2,020.00 | 2.14 | 1.80 | 2.15 | -0.36 | -14.40% | 60 | 90 | 13.79% |
| RUTW240429C02025000 | 2024-04-26 4:08PM EDT | 2,025.00 | 1.30 | 1.05 | 1.35 | -0.27 | -17.20% | 69 | 42 | 13.76% |
| RUTW240429C02030000 | 2024-04-26 4:06PM EDT | 2,030.00 | 0.70 | 0.55 | 0.80 | -1.47 | -67.74% | 138 | 41 | 13.70% |
| RUTW240429C02035000 | 2024-04-26 3:59PM EDT | 2,035.00 | 0.41 | 0.25 | 0.50 | -0.79 | -65.83% | 107 | 39 | 13.93% |
| RUTW240429C02040000 | 2024-04-26 3:39PM EDT | 2,040.00 | 0.20 | 0.10 | 0.30 | -1.03 | -83.74% | 277 | 25 | 14.10% |
| RUTW240429C02045000 | 2024-04-26 3:32PM EDT | 2,045.00 | 0.18 | 0.00 | 0.20 | -0.27 | -60.00% | 49 | 23 | 14.56% |
| RUTW240429C02050000 | 2024-04-26 3:55PM EDT | 2,050.00 | 0.10 | 0.00 | 0.15 | -0.22 | -68.75% | 51 | 55 | 15.28% |
| RUTW240429C02055000 | 2024-04-26 4:03PM EDT | 2,055.00 | 0.03 | 0.00 | 0.15 | -0.30 | -90.91% | 37 | 29 | 16.60% |
| RUTW240429C02060000 | 2024-04-26 2:40PM EDT | 2,060.00 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 34 | 42 | 16.94% |
| RUTW240429C02065000 | 2024-04-26 4:06PM EDT | 2,065.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 9 | 65 | 18.21% |
| RUTW240429C02070000 | 2024-04-24 12:10PM EDT | 2,070.00 | 0.08 | 0.00 | 0.10 | -0.27 | -77.14% | 4 | 78 | 19.43% |
| RUTW240429C02075000 | 2024-04-22 2:24PM EDT | 2,075.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 14 | 16 | 20.66% |
| RUTW240429C02080000 | 2024-04-26 2:44PM EDT | 2,080.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 9 | 21.83% |
| RUTW240429C02085000 | 2024-04-17 10:48AM EDT | 2,085.00 | 1.83 | 0.00 | 0.10 | 0.00 | - | - | 3 | 23.05% |
| RUTW240429C02090000 | 2024-04-25 9:55AM EDT | 2,090.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 24.22% |
| RUTW240429C02095000 | 2024-04-23 9:40AM EDT | 2,095.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 10 | 26 | 25.39% |
| RUTW240429C02100000 | 2024-04-26 4:08PM EDT | 2,100.00 | 0.05 | 0.00 | 0.10 | -0.22 | -81.48% | 10 | 8 | 26.56% |
| RUTW240429C02105000 | 2024-04-17 10:04AM EDT | 2,105.00 | 1.19 | 0.00 | 0.10 | 0.00 | - | - | 6 | 27.74% |
| RUTW240429C02110000 | 2024-04-18 12:02PM EDT | 2,110.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 28.86% |
| RUTW240429C02115000 | 2024-04-22 10:56AM EDT | 2,115.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 29.98% |
| RUTW240429C02120000 | 2024-04-19 9:30AM EDT | 2,120.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 3 | 24 | 31.15% |
| RUTW240429C02125000 | 2024-04-22 10:56AM EDT | 2,125.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 32.28% |
Putsfür29. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01635000 | 2024-04-15 3:03PM EDT | 1,635.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | - | 1 | 91.80% |
| RUTW240429P01655000 | 2024-04-23 1:12PM EDT | 1,655.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 86.72% |
| RUTW240429P01740000 | 2024-04-22 11:09AM EDT | 1,740.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 65.43% |
| RUTW240429P01755000 | 2024-04-19 1:28PM EDT | 1,755.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 17 | 17 | 61.72% |
| RUTW240429P01780000 | 2024-04-24 1:27PM EDT | 1,780.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 55.66% |
| RUTW240429P01790000 | 2024-04-19 11:21AM EDT | 1,790.00 | 1.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 53.32% |
| RUTW240429P01800000 | 2024-04-25 9:55AM EDT | 1,800.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 50.78% |
| RUTW240429P01820000 | 2024-04-22 11:38AM EDT | 1,820.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 49.41% |
| RUTW240429P01830000 | 2024-04-22 11:40AM EDT | 1,830.00 | 1.07 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 46.88% |
| RUTW240429P01835000 | 2024-04-22 11:40AM EDT | 1,835.00 | 1.17 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 45.61% |
| RUTW240429P01840000 | 2024-04-16 3:56PM EDT | 1,840.00 | 3.82 | 0.00 | 0.10 | 0.00 | - | - | 35 | 44.24% |
| RUTW240429P01845000 | 2024-04-25 10:34AM EDT | 1,845.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 42.97% |
| RUTW240429P01850000 | 2024-04-16 9:37AM EDT | 1,850.00 | 6.32 | 0.00 | 0.10 | 0.00 | - | - | 10 | 41.70% |
| RUTW240429P01855000 | 2024-04-19 3:05PM EDT | 1,855.00 | 0.05 | 0.00 | 0.10 | -4.40 | -98.88% | 1 | 26 | 40.43% |
| RUTW240429P01860000 | 2024-04-25 2:35PM EDT | 1,860.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 39.16% |
| RUTW240429P01865000 | 2024-04-25 1:20PM EDT | 1,865.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 37.89% |
| RUTW240429P01870000 | 2024-04-25 10:42AM EDT | 1,870.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 36.62% |
| RUTW240429P01875000 | 2024-04-25 10:37AM EDT | 1,875.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 35.35% |
| RUTW240429P01880000 | 2024-04-23 3:13PM EDT | 1,880.00 | 0.06 | 0.00 | 0.10 | -0.44 | -88.00% | 11 | 58 | 34.08% |
| RUTW240429P01885000 | 2024-04-24 12:15PM EDT | 1,885.00 | 0.11 | 0.00 | 0.10 | -0.61 | -84.72% | 1 | 40 | 32.81% |
| RUTW240429P01890000 | 2024-04-24 11:43AM EDT | 1,890.00 | 0.18 | 0.00 | 0.10 | -0.66 | -78.57% | 10 | 77 | 31.49% |
| RUTW240429P01895000 | 2024-04-25 9:32AM EDT | 1,895.00 | 1.22 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 30.23% |
| RUTW240429P01900000 | 2024-04-25 3:24PM EDT | 1,900.00 | 0.05 | 0.00 | 0.10 | -0.58 | -92.06% | 15 | 234 | 28.91% |
| RUTW240429P01905000 | 2024-04-26 10:01AM EDT | 1,905.00 | 0.13 | 0.00 | 0.10 | -0.99 | -88.39% | 11 | 69 | 27.64% |
| RUTW240429P01910000 | 2024-04-26 10:28AM EDT | 1,910.00 | 0.17 | 0.00 | 0.10 | -1.83 | -91.50% | 6 | 23 | 26.37% |
| RUTW240429P01915000 | 2024-04-26 10:01AM EDT | 1,915.00 | 0.18 | 0.00 | 0.10 | -0.85 | -82.52% | 11 | 82 | 25.05% |
| RUTW240429P01920000 | 2024-04-26 3:48PM EDT | 1,920.00 | 0.02 | 0.00 | 0.10 | -1.38 | -98.57% | 23 | 62 | 23.73% |
| RUTW240429P01925000 | 2024-04-26 3:57PM EDT | 1,925.00 | 0.05 | 0.00 | 0.10 | -2.10 | -97.67% | 27 | 59 | 22.46% |
| RUTW240429P01930000 | 2024-04-26 4:00PM EDT | 1,930.00 | 0.05 | 0.00 | 0.10 | -2.08 | -97.65% | 43 | 35 | 21.14% |
| RUTW240429P01935000 | 2024-04-26 4:06PM EDT | 1,935.00 | 0.08 | 0.00 | 0.15 | -7.92 | -99.00% | 4 | 11 | 20.92% |
| RUTW240429P01940000 | 2024-04-26 3:53PM EDT | 1,940.00 | 0.08 | 0.00 | 0.15 | -4.69 | -98.32% | 138 | 22 | 19.53% |
| RUTW240429P01945000 | 2024-04-26 3:59PM EDT | 1,945.00 | 0.08 | 0.00 | 0.15 | -4.33 | -98.19% | 67 | 33 | 18.16% |
| RUTW240429P01950000 | 2024-04-26 4:00PM EDT | 1,950.00 | 0.13 | 0.05 | 0.20 | -6.90 | -98.15% | 127 | 246 | 17.51% |
| RUTW240429P01955000 | 2024-04-26 3:07PM EDT | 1,955.00 | 0.17 | 0.10 | 0.25 | -6.69 | -97.52% | 39 | 18 | 16.65% |
| RUTW240429P01960000 | 2024-04-26 3:47PM EDT | 1,960.00 | 0.36 | 0.15 | 0.35 | -8.44 | -95.91% | 16 | 25 | 16.05% |
| RUTW240429P01965000 | 2024-04-26 4:00PM EDT | 1,965.00 | 0.36 | 0.30 | 0.50 | -12.66 | -97.24% | 329 | 22 | 15.52% |
| RUTW240429P01970000 | 2024-04-26 4:04PM EDT | 1,970.00 | 0.65 | 0.45 | 0.75 | -11.75 | -94.76% | 63 | 36 | 15.14% |
| RUTW240429P01975000 | 2024-04-26 4:10PM EDT | 1,975.00 | 0.92 | 0.80 | 1.05 | -16.45 | -94.70% | 57 | 51 | 14.52% |
| RUTW240429P01980000 | 2024-04-26 4:10PM EDT | 1,980.00 | 1.40 | 1.30 | 1.60 | -15.70 | -91.81% | 58 | 37 | 14.26% |
| RUTW240429P01985000 | 2024-04-26 4:06PM EDT | 1,985.00 | 2.11 | 2.00 | 2.35 | -17.49 | -89.23% | 31 | 13 | 13.92% |
| RUTW240429P01990000 | 2024-04-26 4:06PM EDT | 1,990.00 | 3.20 | 2.90 | 3.40 | -10.70 | -76.98% | 17 | 27 | 13.59% |
| RUTW240429P01995000 | 2024-04-26 3:28PM EDT | 1,995.00 | 5.25 | 4.30 | 4.80 | -10.83 | -67.35% | 13 | 5 | 13.23% |
| RUTW240429P02000000 | 2024-04-26 4:12PM EDT | 2,000.00 | 6.69 | 6.20 | 6.80 | -24.03 | -78.22% | 61 | 31 | 13.13% |
| RUTW240429P02005000 | 2024-04-26 4:12PM EDT | 2,005.00 | 9.07 | 8.40 | 9.20 | -12.15 | -57.26% | 32 | 14 | 12.85% |
| RUTW240429P02010000 | 2024-04-26 4:12PM EDT | 2,010.00 | 11.93 | 11.10 | 12.30 | -57.57 | -82.83% | 793 | 2 | 12.90% |
| RUTW240429P02015000 | 2024-04-26 3:33PM EDT | 2,015.00 | 15.50 | 14.30 | 15.90 | -37.25 | -70.62% | 7 | 6 | 13.02% |
| RUTW240429P02020000 | 2024-04-26 9:43AM EDT | 2,020.00 | 29.34 | 17.10 | 20.80 | +0.71 | +2.48% | 1 | 10 | 15.34% |
| RUTW240429P02030000 | 2024-04-26 12:23PM EDT | 2,030.00 | 30.47 | 25.50 | 29.80 | -7.72 | -20.21% | 10 | 2 | 17.22% |
| RUTW240429P02035000 | 2024-04-25 2:46PM EDT | 2,035.00 | 59.72 | 30.10 | 34.50 | 0.00 | - | 2 | 2 | 18.26% |
| RUTW240429P02040000 | 2024-04-26 10:25AM EDT | 2,040.00 | 42.05 | 35.00 | 39.40 | -47.96 | -53.28% | 3 | 2 | 19.81% |
| RUTW240429P02050000 | 2024-04-26 3:44PM EDT | 2,050.00 | 49.00 | 44.80 | 49.20 | -29.15 | -37.30% | 3 | 5 | 22.61% |
| RUTW240429P02085000 | 2024-04-25 2:34PM EDT | 2,085.00 | 110.02 | 79.70 | 84.20 | 0.00 | - | 7 | 7 | 34.27% |
