Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.444,60 -68,24 (-0,17%) Bitcoin EUR
58.171,45 +1.297,31 (+2,28%) CMC Crypto 200
1.290,70 +30,49 (+2,42%) Nasdaq Compositive
16.383,47 +42,60 (+0,26%) S&P 500
5.221,74 -0,94 (-0,02%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:46PM EDT. Markt geöffnet.
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C01740000 | 2024-05-02 10:18AM EDT | 1,740.00 | 252.24 | 326.70 | 329.70 | 0.00 | - | - | 0 | 152.05% |
| RUTW240513C01750000 | 2024-05-02 10:18AM EDT | 1,750.00 | 242.17 | 316.30 | 319.30 | 0.00 | - | - | 0 | 134.86% |
| RUTW240513C01905000 | 2024-05-09 1:46PM EDT | 1,905.00 | 162.98 | 161.70 | 164.70 | 0.00 | - | 8 | 6 | 80.20% |
| RUTW240513C01950000 | 2024-05-02 10:12AM EDT | 1,950.00 | 51.74 | 116.30 | 119.30 | 0.00 | - | 1 | 1 | 54.20% |
| RUTW240513C01960000 | 2024-05-02 10:12AM EDT | 1,960.00 | 44.80 | 106.30 | 109.30 | 0.00 | - | 1 | 1 | 50.15% |
| RUTW240513C01965000 | 2024-05-09 11:21AM EDT | 1,965.00 | 103.04 | 101.80 | 104.80 | 0.00 | - | 20 | 13 | 55.05% |
| RUTW240513C01970000 | 2024-05-13 12:12PM EDT | 1,970.00 | 102.17 | 96.30 | 99.30 | +53.97 | +111.97% | 4 | 4 | 61.51% |
| RUTW240513C01975000 | 2024-04-30 11:43AM EDT | 1,975.00 | 39.30 | 91.50 | 94.30 | 0.00 | - | - | 15 | 58.98% |
| RUTW240513C01980000 | 2024-05-10 2:33PM EDT | 1,980.00 | 75.91 | 86.30 | 89.30 | 0.00 | - | 2 | 31 | 56.45% |
| RUTW240513C01985000 | 2024-05-13 10:38AM EDT | 1,985.00 | 95.86 | 81.30 | 84.30 | +15.69 | +19.57% | 1 | 31 | 53.89% |
| RUTW240513C01990000 | 2024-05-13 12:12PM EDT | 1,990.00 | 82.14 | 76.20 | 79.20 | +6.92 | +9.20% | 4 | 39 | 50.66% |
| RUTW240513C01995000 | 2024-05-13 10:38AM EDT | 1,995.00 | 85.85 | 71.60 | 74.60 | +17.84 | +26.23% | 1 | 2 | 50.54% |
| RUTW240513C02000000 | 2024-05-10 3:30PM EDT | 2,000.00 | 76.85 | 66.20 | 69.20 | +18.61 | +31.95% | 4 | 29 | 45.51% |
| RUTW240513C02005000 | 2024-05-13 2:33PM EDT | 2,005.00 | 62.36 | 61.90 | 64.90 | +10.93 | +21.25% | 1 | 2 | 46.76% |
| RUTW240513C02010000 | 2024-05-13 12:41PM EDT | 2,010.00 | 60.37 | 56.50 | 59.50 | +13.65 | +29.22% | 11 | 11 | 41.92% |
| RUTW240513C02015000 | 2024-05-13 2:33PM EDT | 2,015.00 | 52.35 | 51.50 | 54.50 | +10.76 | +25.87% | 12 | 32 | 39.19% |
| RUTW240513C02020000 | 2024-05-13 12:03PM EDT | 2,020.00 | 53.00 | 46.50 | 49.50 | +4.32 | +8.87% | 2 | 18 | 36.41% |
| RUTW240513C02025000 | 2024-05-13 12:03PM EDT | 2,025.00 | 48.00 | 41.50 | 44.50 | +4.02 | +9.14% | 2 | 10 | 33.59% |
| RUTW240513C02030000 | 2024-05-10 3:18PM EDT | 2,030.00 | 27.96 | 36.50 | 39.50 | 0.00 | - | 10 | 8 | 30.73% |
| RUTW240513C02035000 | 2024-05-10 4:03PM EDT | 2,035.00 | 41.20 | 31.60 | 34.60 | +16.50 | +66.80% | 4 | 40 | 28.22% |
| RUTW240513C02040000 | 2024-05-10 2:34PM EDT | 2,040.00 | 38.48 | 26.50 | 29.50 | +20.11 | +109.47% | 1 | 19 | 24.81% |
| RUTW240513C02045000 | 2024-05-08 1:51PM EDT | 2,045.00 | 17.58 | 21.80 | 24.80 | 0.00 | - | 6 | 16 | 22.80% |
| RUTW240513C02050000 | 2024-05-13 1:07PM EDT | 2,050.00 | 15.00 | 16.30 | 19.30 | +2.00 | +15.38% | 7 | 50 | 17.82% |
| RUTW240513C02055000 | 2024-05-13 10:47AM EDT | 2,055.00 | 17.04 | 11.50 | 14.40 | +8.16 | +91.89% | 16 | 58 | 14.83% |
| RUTW240513C02060000 | 2024-05-13 1:53PM EDT | 2,060.00 | 5.80 | 7.10 | 9.70 | -0.52 | -8.23% | 42 | 102 | 12.04% |
| RUTW240513C02065000 | 2024-05-13 2:17PM EDT | 2,065.00 | 2.72 | 3.60 | 4.70 | -1.55 | -36.30% | 41 | 77 | 7.81% |
| RUTW240513C02070000 | 2024-05-13 2:45PM EDT | 2,070.00 | 1.39 | 1.20 | 1.45 | -1.03 | -42.56% | 321 | 77 | 5.89% |
| RUTW240513C02075000 | 2024-05-13 2:45PM EDT | 2,075.00 | 0.32 | 0.25 | 0.40 | -1.01 | -75.94% | 356 | 65 | 6.06% |
| RUTW240513C02080000 | 2024-05-13 2:20PM EDT | 2,080.00 | 0.11 | 0.00 | 0.15 | -0.54 | -83.08% | 606 | 180 | 6.97% |
| RUTW240513C02085000 | 2024-05-13 2:40PM EDT | 2,085.00 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 470 | 83 | 8.50% |
| RUTW240513C02090000 | 2024-05-13 1:35PM EDT | 2,090.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 444 | 245 | 10.45% |
| RUTW240513C02095000 | 2024-05-13 2:03PM EDT | 2,095.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 509 | 24 | 11.23% |
| RUTW240513C02100000 | 2024-05-13 1:08PM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 282 | 68 | 12.94% |
| RUTW240513C02105000 | 2024-05-13 2:20PM EDT | 2,105.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 86 | 119 | 14.65% |
| RUTW240513C02110000 | 2024-05-13 1:06PM EDT | 2,110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 23 | 113 | 16.31% |
| RUTW240513C02115000 | 2024-05-13 1:59PM EDT | 2,115.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 45 | 30 | 17.97% |
| RUTW240513C02120000 | 2024-05-13 9:57AM EDT | 2,120.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 20 | 56 | 19.63% |
| RUTW240513C02125000 | 2024-05-10 10:57AM EDT | 2,125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 33 | 21.19% |
| RUTW240513C02130000 | 2024-05-13 9:36AM EDT | 2,130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 31 | 22.75% |
| RUTW240513C02135000 | 2024-05-06 9:30AM EDT | 2,135.00 | 1.15 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 24.41% |
| RUTW240513C02140000 | 2024-05-10 10:30AM EDT | 2,140.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 25.98% |
| RUTW240513C02145000 | 2024-05-07 11:33AM EDT | 2,145.00 | 0.99 | 0.00 | 0.05 | 0.00 | - | - | 24 | 27.54% |
| RUTW240513C02150000 | 2024-05-13 9:55AM EDT | 2,150.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 12 | 44 | 29.00% |
| RUTW240513C02155000 | 2024-05-09 3:38PM EDT | 2,155.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 4 | 30.57% |
| RUTW240513C02160000 | 2024-05-10 3:51PM EDT | 2,160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 32.03% |
| RUTW240513C02165000 | 2024-05-07 9:54AM EDT | 2,165.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | - | 16 | 33.59% |
| RUTW240513C02170000 | 2024-05-09 3:45PM EDT | 2,170.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 35.06% |
| RUTW240513C02180000 | 2024-05-07 9:54AM EDT | 2,180.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | - | 16 | 37.99% |
| RUTW240513C02190000 | 2024-05-09 11:09AM EDT | 2,190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 40.92% |
| RUTW240513C02195000 | 2024-05-07 4:14PM EDT | 2,195.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 42.38% |
| RUTW240513C02210000 | 2024-05-07 9:38AM EDT | 2,210.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 14 | 46.68% |
| RUTW240513C02225000 | 2024-05-08 11:06AM EDT | 2,225.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 20 | 50.98% |
| RUTW240513C02265000 | 2024-05-03 4:00PM EDT | 2,265.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 58.20% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01795000 | 2024-05-07 4:14PM EDT | 1,795.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 87.50% |
| RUTW240513P01800000 | 2024-05-07 3:51PM EDT | 1,800.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 15 | 85.94% |
| RUTW240513P01810000 | 2024-05-02 1:54PM EDT | 1,810.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 17 | 82.81% |
| RUTW240513P01825000 | 2024-05-07 3:28PM EDT | 1,825.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 78.13% |
| RUTW240513P01835000 | 2024-05-07 4:14PM EDT | 1,835.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 75.00% |
| RUTW240513P01840000 | 2024-05-02 10:09AM EDT | 1,840.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 73.44% |
| RUTW240513P01845000 | 2024-05-09 10:14AM EDT | 1,845.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 71.88% |
| RUTW240513P01850000 | 2024-05-09 9:45AM EDT | 1,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 70.31% |
| RUTW240513P01860000 | 2024-04-29 2:44PM EDT | 1,860.00 | 1.52 | 0.00 | 0.05 | 0.00 | - | - | 3 | 67.19% |
| RUTW240513P01870000 | 2024-05-06 11:34AM EDT | 1,870.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 64.06% |
| RUTW240513P01885000 | 2024-05-03 3:44PM EDT | 1,885.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 59.38% |
| RUTW240513P01890000 | 2024-05-07 9:30AM EDT | 1,890.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 57.81% |
| RUTW240513P01895000 | 2024-05-03 3:44PM EDT | 1,895.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 56.25% |
| RUTW240513P01900000 | 2024-05-09 12:05PM EDT | 1,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 54.69% |
| RUTW240513P01905000 | 2024-05-01 3:20PM EDT | 1,905.00 | 2.90 | 0.00 | 0.05 | 0.00 | - | - | 15 | 53.13% |
| RUTW240513P01910000 | 2024-05-06 10:57AM EDT | 1,910.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 15 | 17 | 51.56% |
| RUTW240513P01915000 | 2024-05-07 9:46AM EDT | 1,915.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 50.00% |
| RUTW240513P01920000 | 2024-05-13 12:08PM EDT | 1,920.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 51.56% |
| RUTW240513P01925000 | 2024-05-09 4:06PM EDT | 1,925.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 95 | 96 | 50.00% |
| RUTW240513P01935000 | 2024-04-29 11:13AM EDT | 1,935.00 | 6.74 | 0.00 | 0.05 | 0.00 | - | - | 15 | 46.68% |
| RUTW240513P01940000 | 2024-05-09 10:48AM EDT | 1,940.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 44.92% |
| RUTW240513P01945000 | 2024-05-03 1:32PM EDT | 1,945.00 | 2.03 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 43.36% |
| RUTW240513P01950000 | 2024-05-10 10:34AM EDT | 1,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 41.70% |
| RUTW240513P01955000 | 2024-05-10 3:48PM EDT | 1,955.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 40.04% |
| RUTW240513P01960000 | 2024-05-09 3:20PM EDT | 1,960.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 22 | 29 | 38.48% |
| RUTW240513P01965000 | 2024-05-10 3:59PM EDT | 1,965.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 43 | 36.72% |
| RUTW240513P01970000 | 2024-05-13 12:02PM EDT | 1,970.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 15 | 35.16% |
| RUTW240513P01975000 | 2024-05-10 3:58PM EDT | 1,975.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 46 | 33.40% |
| RUTW240513P01980000 | 2024-05-10 3:30PM EDT | 1,980.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 22 | 32 | 31.84% |
| RUTW240513P01985000 | 2024-05-10 10:31AM EDT | 1,985.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 30.08% |
| RUTW240513P01990000 | 2024-05-13 12:02PM EDT | 1,990.00 | 0.03 | 0.00 | 0.05 | -0.77 | -96.25% | 8 | 26 | 28.52% |
| RUTW240513P01995000 | 2024-05-10 4:04PM EDT | 1,995.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 103 | 26.76% |
| RUTW240513P02000000 | 2024-05-13 9:46AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 67 | 25.10% |
| RUTW240513P02005000 | 2024-05-10 4:01PM EDT | 2,005.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 106 | 108 | 23.44% |
| RUTW240513P02010000 | 2024-05-10 3:26PM EDT | 2,010.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 161 | 21.68% |
| RUTW240513P02015000 | 2024-05-13 10:00AM EDT | 2,015.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 61 | 20.02% |
| RUTW240513P02020000 | 2024-05-13 11:50AM EDT | 2,020.00 | 0.01 | 0.00 | 0.05 | -0.26 | -96.30% | 18 | 75 | 18.26% |
| RUTW240513P02025000 | 2024-05-13 11:35AM EDT | 2,025.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 208 | 241 | 16.60% |
| RUTW240513P02030000 | 2024-05-13 1:54PM EDT | 2,030.00 | 0.03 | 0.00 | 0.05 | -0.59 | -95.16% | 149 | 198 | 14.84% |
| RUTW240513P02035000 | 2024-05-13 2:20PM EDT | 2,035.00 | 0.03 | 0.00 | 0.05 | -0.69 | -95.83% | 21 | 92 | 13.09% |
| RUTW240513P02040000 | 2024-05-13 2:00PM EDT | 2,040.00 | 0.03 | 0.00 | 0.05 | -1.25 | -97.66% | 55 | 120 | 11.28% |
| RUTW240513P02045000 | 2024-05-13 2:14PM EDT | 2,045.00 | 0.05 | 0.00 | 0.05 | -2.02 | -97.58% | 64 | 47 | 9.47% |
| RUTW240513P02050000 | 2024-05-13 2:00PM EDT | 2,050.00 | 0.12 | 0.00 | 0.05 | -3.38 | -96.57% | 299 | 132 | 7.62% |
| RUTW240513P02055000 | 2024-05-13 2:34PM EDT | 2,055.00 | 0.12 | 0.05 | 0.15 | -4.80 | -97.56% | 526 | 83 | 6.91% |
| RUTW240513P02060000 | 2024-05-13 2:42PM EDT | 2,060.00 | 0.28 | 0.25 | 0.35 | -7.20 | -96.26% | 852 | 142 | 5.73% |
| RUTW240513P02065000 | 2024-05-13 2:42PM EDT | 2,065.00 | 1.03 | 0.90 | 1.20 | -9.26 | -89.99% | 552 | 825 | 5.08% |
| RUTW240513P02070000 | 2024-05-13 2:40PM EDT | 2,070.00 | 3.20 | 2.85 | 3.80 | -10.38 | -76.44% | 391 | 38 | 5.23% |
| RUTW240513P02075000 | 2024-05-13 2:20PM EDT | 2,075.00 | 8.96 | 6.20 | 9.00 | -8.65 | -49.12% | 165 | 11 | 9.54% |
| RUTW240513P02080000 | 2024-05-13 1:16PM EDT | 2,080.00 | 13.77 | 10.80 | 13.80 | -8.44 | -38.00% | 219 | 107 | 12.13% |
| RUTW240513P02085000 | 2024-05-13 10:48AM EDT | 2,085.00 | 9.89 | 15.80 | 18.80 | -16.92 | -63.11% | 42 | 30 | 15.11% |
| RUTW240513P02090000 | 2024-05-13 11:18AM EDT | 2,090.00 | 14.10 | 20.60 | 23.60 | -21.76 | -60.68% | 30 | 1 | 16.99% |
| RUTW240513P02095000 | 2024-05-13 10:59AM EDT | 2,095.00 | 18.82 | 25.70 | 28.70 | -14.55 | -43.60% | 11 | 7 | 20.14% |
| RUTW240513P02100000 | 2024-05-13 9:59AM EDT | 2,100.00 | 22.33 | 30.90 | 34.00 | -19.07 | -46.06% | 12 | 6 | 24.27% |
| RUTW240513P02110000 | 2024-05-10 10:30AM EDT | 2,110.00 | 47.96 | 40.70 | 43.80 | 0.00 | - | 1 | 6 | 28.28% |
| RUTW240513P02115000 | 2024-05-09 3:38PM EDT | 2,115.00 | 40.05 | 45.90 | 48.70 | 0.00 | - | 5 | 5 | 30.08% |
| RUTW240513P02120000 | 2024-05-13 1:19PM EDT | 2,120.00 | 53.50 | 50.90 | 53.90 | -1.52 | -2.76% | 13 | 5 | 33.74% |
| RUTW240513P02125000 | 2024-05-13 9:57AM EDT | 2,125.00 | 44.90 | 55.10 | 58.10 | -19.63 | -30.42% | 16 | 6 | 29.54% |
