Deutsche Märkte geschlossen

Russell 2000 (^RUT)

Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.271,63+30,21 (+1,35%)
Börsenschluss: 4:30PM EDT
In the money
Anzeigen:ListeStellage
Callsfür10. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RUTW210510C021500002021-04-27 4:08PM EDT2,150.00156.17117.40122.800.00--234.94%
RUTW210510C021950002021-05-05 11:28AM EDT2,195.0063.6572.9078.300.00-2125.87%
RUTW210510C022000002021-05-07 4:12PM EDT2,200.0069.1067.9073.40+40.60+142.46%2324.88%
RUTW210510C022100002021-05-06 3:27PM EDT2,210.0029.4458.2063.600.00-382122.79%
RUTW210510C022200002021-05-07 10:30AM EDT2,220.0048.5148.5054.10+24.05+98.32%42321.27%
RUTW210510C022250002021-05-07 1:56PM EDT2,225.0046.0243.7049.30+24.42+113.06%21320.25%
RUTW210510C022300002021-05-07 2:38PM EDT2,230.0039.3539.0044.70+16.25+70.35%244919.57%
RUTW210510C022350002021-05-07 2:38PM EDT2,235.0035.0134.5040.10+21.81+165.23%202518.76%
RUTW210510C022400002021-05-07 9:41AM EDT2,240.0034.0030.0035.70+21.50+172.00%302118.16%
RUTW210510C022450002021-05-07 3:54PM EDT2,245.0029.0025.7031.40+19.90+218.68%19517.52%
RUTW210510C022500002021-05-07 4:06PM EDT2,250.0025.7221.7027.20+20.75+417.51%201216.83%
RUTW210510C022550002021-05-07 3:59PM EDT2,255.0021.5217.9023.30+17.56+443.43%14216.33%
RUTW210510C022600002021-05-07 3:58PM EDT2,260.0017.9114.4019.50+8.26+85.60%451215.69%
RUTW210510C022650002021-05-07 3:56PM EDT2,265.0014.4510.9016.10+9.64+200.42%47415.24%
RUTW210510C022700002021-05-07 3:59PM EDT2,270.0011.669.8012.90+7.17+159.69%371214.69%
RUTW210510C022750002021-05-07 3:58PM EDT2,275.008.827.109.50+5.70+182.69%465113.50%
RUTW210510C022800002021-05-07 2:00PM EDT2,280.006.284.907.20+4.73+305.16%792413.21%
RUTW210510C022850002021-05-06 1:01PM EDT2,285.003.753.305.20+2.37+171.74%32712.82%
RUTW210510C022900002021-05-07 3:22PM EDT2,290.003.010.854.00+2.05+213.54%453813.07%
RUTW210510C022950002021-05-07 4:06PM EDT2,295.002.051.052.80+1.42+225.40%62012.89%
RUTW210510C023000002021-05-07 3:28PM EDT2,300.001.000.402.00+0.45+81.82%1035412.94%
RUTW210510C023050002021-05-07 2:59PM EDT2,305.000.740.101.70+0.33+80.49%1018713.75%
RUTW210510C023100002021-05-07 3:55PM EDT2,310.000.350.101.35-0.04-10.26%744814.23%
RUTW210510C023150002021-05-07 3:34PM EDT2,315.000.300.001.10-0.10-25.00%414514.78%
RUTW210510C023200002021-05-07 1:26PM EDT2,320.000.300.051.00-0.55-64.71%503915.69%
RUTW210510C023250002021-05-07 3:39PM EDT2,325.000.180.000.90-0.47-72.31%1312616.53%
RUTW210510C023300002021-05-07 10:42AM EDT2,330.000.220.000.90-0.08-26.67%42617.71%
RUTW210510C023350002021-05-06 1:48PM EDT2,335.000.220.000.200.00-182714.50%
RUTW210510C023400002021-05-07 3:00PM EDT2,340.000.130.000.85-0.17-56.67%31719.80%
RUTW210510C023450002021-05-05 12:38PM EDT2,345.000.590.000.800.00-153220.68%
RUTW210510C023500002021-05-07 1:00PM EDT2,350.000.150.000.15-0.35-70.00%1033616.65%
RUTW210510C023550002021-05-04 1:43PM EDT2,355.000.620.000.800.00-3222.88%
RUTW210510C023600002021-05-06 10:02AM EDT2,360.000.080.000.80-0.12-60.00%51423.96%
RUTW210510C023650002021-05-05 12:38PM EDT2,365.000.260.000.800.00-15425.04%
RUTW210510C023700002021-05-06 1:01PM EDT2,370.000.100.000.800.00-25226.10%
RUTW210510C023750002021-05-07 12:20PM EDT2,375.000.100.000.80-0.03-23.08%26527.15%
RUTW210510C023800002021-05-05 9:57AM EDT2,380.000.180.000.750.00-125827.87%
RUTW210510C023850002021-05-07 9:39AM EDT2,385.000.080.000.75-0.26-76.47%47628.91%
RUTW210510C023900002021-05-03 10:48AM EDT2,390.000.100.000.750.00-1529.92%
RUTW210510C023950002021-05-03 2:50PM EDT2,395.000.530.000.750.00-1430.93%
RUTW210510C024000002021-05-07 12:59PM EDT2,400.000.100.000.10-3.27-97.03%81724.17%
RUTW210510C024050002021-04-23 11:30AM EDT2,405.003.020.000.750.00-5532.94%
RUTW210510C024100002021-05-03 11:51AM EDT2,410.000.490.000.750.00-5333.92%
RUTW210510C024200002021-05-03 2:50PM EDT2,420.000.250.000.750.00-4435.89%
RUTW210510C024250002021-05-03 1:41PM EDT2,425.000.250.000.750.00-3536.85%
RUTW210510C024300002021-05-03 11:51AM EDT2,430.000.080.000.75+0.03+60.00%201337.82%
RUTW210510C024350002021-04-27 12:24PM EDT2,435.001.430.000.750.00--1038.78%
RUTW210510C024400002021-04-27 9:54AM EDT2,440.001.080.000.700.00--339.31%
RUTW210510C024450002021-04-27 12:24PM EDT2,445.001.110.000.700.00--1040.25%
RUTW210510C024500002021-04-29 10:05AM EDT2,450.000.090.000.70-0.71-88.75%5641.19%
RUTW210510C024700002021-05-07 10:08AM EDT2,470.000.080.000.70-0.32-80.00%5544.87%
RUTW210510C024800002021-04-29 3:54PM EDT2,480.000.230.000.700.00-1346.70%
RUTW210510C025000002021-04-29 3:54PM EDT2,500.000.140.000.700.00--150.29%
Putsfür10. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RUTW210510P018900002021-05-03 10:01AM EDT1,890.000.200.000.600.00-201580.96%
RUTW210510P020150002021-05-07 9:43AM EDT2,015.000.150.000.70-0.19-55.88%51656.37%
RUTW210510P020250002021-04-23 10:00AM EDT2,025.004.980.000.700.00-5554.32%
RUTW210510P020300002021-04-23 10:00AM EDT2,030.005.180.000.700.00-5553.27%
RUTW210510P020700002021-05-04 10:09AM EDT2,070.001.640.000.700.00--1149.71%
RUTW210510P020800002021-05-06 1:48PM EDT2,080.000.870.000.750.00-11548.00%
RUTW210510P020900002021-05-04 10:26AM EDT2,090.001.520.000.750.00-21445.76%
RUTW210510P020950002021-05-06 2:20PM EDT2,095.001.280.000.750.00-525344.65%
RUTW210510P021000002021-05-07 3:09PM EDT2,100.000.110.000.75-1.27-92.03%515043.53%
RUTW210510P021050002021-05-06 2:20PM EDT2,105.001.530.000.750.00-203142.41%
RUTW210510P021100002021-05-06 9:59AM EDT2,110.001.630.000.750.00-157941.28%
RUTW210510P021150002021-05-06 12:14PM EDT2,115.001.340.000.800.00-355840.59%
RUTW210510P021200002021-05-06 4:07PM EDT2,120.000.310.000.80-0.38-55.07%34039.45%
RUTW210510P021250002021-05-07 12:40PM EDT2,125.000.340.000.80-2.89-89.47%8814038.33%
RUTW210510P021300002021-05-07 1:56PM EDT2,130.000.350.000.80-1.05-75.00%715837.18%
RUTW210510P021350002021-05-07 1:29PM EDT2,135.000.400.000.85-1.34-77.01%48036.43%
RUTW210510P021400002021-05-07 3:28PM EDT2,140.000.210.000.85-0.92-81.42%57435.28%
RUTW210510P021450002021-05-07 9:48AM EDT2,145.000.570.000.90-2.70-82.57%67434.47%
RUTW210510P021500002021-05-07 2:34PM EDT2,150.000.410.000.10-2.00-82.99%1055024.37%
RUTW210510P021550002021-05-07 1:31PM EDT2,155.000.550.000.95-6.42-92.11%44632.46%
RUTW210510P021600002021-05-07 4:06PM EDT2,160.000.230.000.90-2.90-92.65%222930.97%
RUTW210510P021650002021-05-07 3:09PM EDT2,165.000.310.001.00-2.74-89.84%338830.38%
RUTW210510P021700002021-05-07 3:52PM EDT2,170.000.340.000.40-5.25-93.92%445424.95%
RUTW210510P021750002021-05-07 10:47AM EDT2,175.000.670.001.00-7.53-91.83%157027.99%
RUTW210510P021800002021-05-07 2:49PM EDT2,180.000.500.301.05-13.22-96.36%1107327.05%
RUTW210510P021850002021-05-07 2:43PM EDT2,185.000.720.001.10-7.43-91.17%1421426.07%
RUTW210510P021900002021-05-07 3:16PM EDT2,190.000.620.001.20-3.78-85.91%587025.29%
RUTW210510P021950002021-05-07 4:09PM EDT2,195.000.600.451.25-7.10-92.21%724024.25%
RUTW210510P022000002021-05-07 4:11PM EDT2,200.000.620.151.35-10.37-94.36%704623.37%
RUTW210510P022050002021-05-07 3:47PM EDT2,205.000.990.051.50-9.51-90.57%822422.62%
RUTW210510P022100002021-05-07 3:57PM EDT2,210.004.720.151.65-5.01-51.49%1203921.79%
RUTW210510P022150002021-05-07 4:03PM EDT2,215.001.110.251.90-9.19-89.22%1143121.18%
RUTW210510P022200002021-05-07 4:13PM EDT2,220.001.460.652.20-8.66-85.57%1103920.58%
RUTW210510P022250002021-05-07 4:13PM EDT2,225.001.760.952.55-16.74-90.49%313019.97%
RUTW210510P022300002021-05-07 4:10PM EDT2,230.001.851.353.00-10.95-85.55%398819.43%
RUTW210510P022350002021-05-07 4:09PM EDT2,235.002.451.853.60-12.55-83.67%352919.01%
RUTW210510P022400002021-05-07 3:28PM EDT2,240.003.301.253.30-21.32-86.60%1320516.76%
RUTW210510P022450002021-05-07 4:07PM EDT2,245.003.853.005.10-18.11-82.47%364918.06%
RUTW210510P022500002021-05-07 4:11PM EDT2,250.004.673.906.50-25.99-84.77%322418.20%
RUTW210510P022550002021-05-07 4:07PM EDT2,255.005.744.907.70-21.42-78.87%16417.75%
RUTW210510P022600002021-05-07 3:54PM EDT2,260.007.496.209.10-28.71-79.31%443517.28%
RUTW210510P022650002021-05-07 3:53PM EDT2,265.009.027.8010.80-25.97-74.22%203016.90%
RUTW210510P022700002021-05-07 3:54PM EDT2,270.0011.139.7012.90-35.39-76.07%376216.68%
RUTW210510P022750002021-05-07 3:53PM EDT2,275.0013.3712.1014.80-40.63-75.24%123215.87%
RUTW210510P022800002021-05-07 3:22PM EDT2,280.0016.7613.1018.20-29.34-63.64%121216.53%
RUTW210510P022900002021-05-07 3:22PM EDT2,290.0023.2919.9025.30-58.22-71.43%41417.30%
RUTW210510P022950002021-05-07 1:23PM EDT2,295.0029.4424.0029.40-1.54-4.97%10818.03%
RUTW210510P023000002021-05-07 1:31PM EDT2,300.0035.0028.4033.80-44.39-55.91%131619.00%
RUTW210510P023050002021-04-30 3:29PM EDT2,305.0053.6433.0038.400.00-4820.14%
RUTW210510P023100002021-05-04 12:55PM EDT2,310.0076.8637.8043.200.00-21621.50%
RUTW210510P023200002021-05-03 3:32PM EDT2,320.0047.1847.6053.100.00-121224.59%
RUTW210510P023600002021-05-07 11:10AM EDT2,360.0091.5287.5093.00+28.72+45.73%1136.28%
RUTW210510P023650002021-04-28 2:52PM EDT2,365.0066.3092.5098.000.00--137.67%