Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.470,73 -1.847,70 (-3,17%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
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 | 317.90 | 321.00 | 0.00 | - | - | 0 | 91.55% |
| RUTW240513C01750000 | 2024-05-02 10:18AM EDT | 1,750.00 | 242.17 | 307.90 | 311.00 | 0.00 | - | - | 0 | 88.87% |
| RUTW240513C01905000 | 2024-05-09 1:46PM EDT | 1,905.00 | 162.98 | 152.90 | 156.00 | 0.00 | - | 8 | 6 | 47.83% |
| RUTW240513C01950000 | 2024-05-02 10:12AM EDT | 1,950.00 | 51.74 | 107.90 | 111.00 | 0.00 | - | 1 | 1 | 35.77% |
| RUTW240513C01960000 | 2024-05-02 10:12AM EDT | 1,960.00 | 44.80 | 97.90 | 101.00 | 0.00 | - | 1 | 1 | 33.05% |
| RUTW240513C01965000 | 2024-05-09 11:21AM EDT | 1,965.00 | 103.04 | 92.90 | 96.00 | 0.00 | - | 20 | 13 | 31.68% |
| RUTW240513C01970000 | 2024-05-01 3:31PM EDT | 1,970.00 | 48.20 | 87.90 | 91.00 | 0.00 | - | - | 4 | 30.30% |
| RUTW240513C01975000 | 2024-04-30 11:43AM EDT | 1,975.00 | 39.30 | 82.90 | 86.00 | 0.00 | - | - | 15 | 28.92% |
| RUTW240513C01980000 | 2024-05-10 2:33PM EDT | 1,980.00 | 75.91 | 77.90 | 81.00 | +39.61 | +109.12% | 2 | 30 | 27.53% |
| RUTW240513C01985000 | 2024-05-10 10:23AM EDT | 1,985.00 | 80.17 | 72.90 | 76.00 | +13.49 | +20.23% | 5 | 26 | 26.14% |
| RUTW240513C01990000 | 2024-05-10 10:23AM EDT | 1,990.00 | 75.22 | 68.00 | 71.10 | +45.10 | +149.73% | 5 | 34 | 25.16% |
| RUTW240513C01995000 | 2024-05-10 10:34AM EDT | 1,995.00 | 68.01 | 63.00 | 66.10 | +10.74 | +18.75% | 1 | 1 | 23.73% |
| RUTW240513C02000000 | 2024-05-10 3:30PM EDT | 2,000.00 | 58.24 | 58.00 | 61.10 | +1.84 | +3.26% | 25 | 20 | 22.28% |
| RUTW240513C02010000 | 2024-05-10 12:31PM EDT | 2,010.00 | 46.72 | 48.00 | 51.10 | -0.79 | -1.66% | 6 | 11 | 19.34% |
| RUTW240513C02015000 | 2024-05-10 2:25PM EDT | 2,015.00 | 41.59 | 43.00 | 46.20 | -1.56 | -3.62% | 2 | 30 | 18.17% |
| RUTW240513C02020000 | 2024-05-09 11:06AM EDT | 2,020.00 | 48.68 | 38.10 | 41.20 | 0.00 | - | 2 | 18 | 16.63% |
| RUTW240513C02025000 | 2024-05-09 11:06AM EDT | 2,025.00 | 43.98 | 33.10 | 36.30 | 0.00 | - | 4 | 10 | 15.35% |
| RUTW240513C02030000 | 2024-05-10 3:16PM EDT | 2,030.00 | 27.96 | 28.30 | 31.50 | -10.07 | -26.48% | 10 | 9 | 14.26% |
| RUTW240513C02035000 | 2024-05-10 4:03PM EDT | 2,035.00 | 24.70 | 23.60 | 26.80 | -9.87 | -28.55% | 7 | 36 | 13.25% |
| RUTW240513C02040000 | 2024-05-10 2:34PM EDT | 2,040.00 | 18.37 | 19.20 | 22.30 | -19.37 | -51.32% | 1 | 18 | 12.45% |
| RUTW240513C02045000 | 2024-05-08 1:51PM EDT | 2,045.00 | 17.58 | 15.70 | 17.50 | 0.00 | - | 6 | 16 | 10.83% |
| RUTW240513C02050000 | 2024-05-10 3:51PM EDT | 2,050.00 | 13.00 | 12.10 | 13.50 | -3.65 | -21.92% | 9 | 46 | 10.27% |
| RUTW240513C02055000 | 2024-05-10 4:02PM EDT | 2,055.00 | 8.88 | 9.00 | 10.00 | -11.51 | -56.45% | 23 | 43 | 9.90% |
| RUTW240513C02060000 | 2024-05-10 4:08PM EDT | 2,060.00 | 6.32 | 6.30 | 6.90 | -9.36 | -59.69% | 71 | 44 | 9.41% |
| RUTW240513C02065000 | 2024-05-10 3:45PM EDT | 2,065.00 | 4.27 | 4.00 | 4.60 | -8.61 | -66.85% | 51 | 52 | 9.25% |
| RUTW240513C02070000 | 2024-05-10 4:08PM EDT | 2,070.00 | 2.42 | 2.40 | 2.80 | -5.87 | -70.81% | 52 | 51 | 8.98% |
| RUTW240513C02075000 | 2024-05-10 3:02PM EDT | 2,075.00 | 1.33 | 1.30 | 1.65 | -9.99 | -88.25% | 96 | 33 | 8.92% |
| RUTW240513C02080000 | 2024-05-10 4:04PM EDT | 2,080.00 | 0.65 | 0.55 | 0.90 | -4.54 | -87.48% | 206 | 62 | 8.85% |
| RUTW240513C02085000 | 2024-05-10 4:01PM EDT | 2,085.00 | 0.18 | 0.20 | 0.40 | -3.02 | -94.38% | 146 | 18 | 8.55% |
| RUTW240513C02090000 | 2024-05-10 3:53PM EDT | 2,090.00 | 0.17 | 0.05 | 0.25 | -2.22 | -92.89% | 334 | 29 | 9.00% |
| RUTW240513C02095000 | 2024-05-10 2:28PM EDT | 2,095.00 | 0.25 | 0.00 | 0.15 | -1.72 | -87.31% | 46 | 41 | 9.35% |
| RUTW240513C02100000 | 2024-05-10 3:00PM EDT | 2,100.00 | 0.11 | 0.00 | 0.15 | -1.29 | -92.14% | 42 | 44 | 10.45% |
| RUTW240513C02105000 | 2024-05-10 4:02PM EDT | 2,105.00 | 0.05 | 0.00 | 0.10 | -1.47 | -96.71% | 55 | 97 | 10.89% |
| RUTW240513C02110000 | 2024-05-10 4:04PM EDT | 2,110.00 | 0.05 | 0.00 | 0.10 | -1.00 | -95.24% | 22 | 96 | 11.89% |
| RUTW240513C02115000 | 2024-05-10 2:28PM EDT | 2,115.00 | 0.09 | 0.00 | 0.10 | -0.48 | -84.21% | 11 | 20 | 12.89% |
| RUTW240513C02120000 | 2024-05-10 10:08AM EDT | 2,120.00 | 0.17 | 0.00 | 0.10 | -0.08 | -32.00% | 15 | 44 | 13.89% |
| RUTW240513C02125000 | 2024-05-10 10:57AM EDT | 2,125.00 | 0.10 | 0.00 | 0.10 | -0.27 | -72.97% | 9 | 25 | 14.89% |
| RUTW240513C02130000 | 2024-05-10 4:01PM EDT | 2,130.00 | 0.03 | 0.00 | 0.10 | -0.17 | -85.00% | 12 | 19 | 15.85% |
| RUTW240513C02135000 | 2024-05-06 9:30AM EDT | 2,135.00 | 1.15 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 16.80% |
| RUTW240513C02140000 | 2024-05-10 10:30AM EDT | 2,140.00 | 0.08 | 0.00 | 0.10 | -0.75 | -90.36% | 1 | 23 | 17.77% |
| RUTW240513C02145000 | 2024-05-07 11:33AM EDT | 2,145.00 | 0.99 | 0.00 | 0.10 | 0.00 | - | - | 24 | 18.70% |
| RUTW240513C02150000 | 2024-05-09 2:43PM EDT | 2,150.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 30 | 44 | 19.63% |
| RUTW240513C02155000 | 2024-05-09 3:38PM EDT | 2,155.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 20.56% |
| RUTW240513C02160000 | 2024-05-07 10:00AM EDT | 2,160.00 | 0.03 | 0.00 | 0.10 | -0.44 | -93.62% | 10 | 17 | 21.49% |
| RUTW240513C02165000 | 2024-05-07 9:54AM EDT | 2,165.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | - | 16 | 22.41% |
| RUTW240513C02170000 | 2024-05-09 3:45PM EDT | 2,170.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 23.34% |
| RUTW240513C02180000 | 2024-05-07 9:54AM EDT | 2,180.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | - | 16 | 25.15% |
| RUTW240513C02190000 | 2024-05-09 11:09AM EDT | 2,190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 26.91% |
| RUTW240513C02195000 | 2024-05-07 4:14PM EDT | 2,195.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 27.78% |
| RUTW240513C02210000 | 2024-05-07 9:38AM EDT | 2,210.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 14 | 30.42% |
| RUTW240513C02225000 | 2024-05-08 11:06AM EDT | 2,225.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 20 | 33.01% |
| RUTW240513C02265000 | 2024-05-03 4:00PM EDT | 2,265.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 39.65% |
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 | 0.10 | 0.00 | - | 3 | 3 | 52.34% |
| RUTW240513P01800000 | 2024-05-07 3:51PM EDT | 1,800.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 15 | 51.37% |
| RUTW240513P01810000 | 2024-05-02 1:54PM EDT | 1,810.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 17 | 52.93% |
| RUTW240513P01825000 | 2024-05-07 3:28PM EDT | 1,825.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 5 | 49.90% |
| RUTW240513P01835000 | 2024-05-07 4:14PM EDT | 1,835.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 47.85% |
| RUTW240513P01840000 | 2024-05-02 10:09AM EDT | 1,840.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | - | 5 | 46.78% |
| RUTW240513P01845000 | 2024-05-09 10:14AM EDT | 1,845.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 45.80% |
| RUTW240513P01850000 | 2024-05-09 9:45AM EDT | 1,850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 44.73% |
| RUTW240513P01860000 | 2024-04-29 2:44PM EDT | 1,860.00 | 1.52 | 0.00 | 0.10 | 0.00 | - | - | 3 | 42.77% |
| RUTW240513P01870000 | 2024-05-06 11:34AM EDT | 1,870.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 2 | 40.72% |
| RUTW240513P01885000 | 2024-05-03 3:44PM EDT | 1,885.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 37.70% |
| RUTW240513P01890000 | 2024-05-07 9:30AM EDT | 1,890.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 35 | 36.67% |
| RUTW240513P01895000 | 2024-05-03 3:44PM EDT | 1,895.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 35.65% |
| RUTW240513P01900000 | 2024-05-09 12:05PM EDT | 1,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 23 | 34.67% |
| RUTW240513P01905000 | 2024-05-01 3:20PM EDT | 1,905.00 | 2.90 | 0.00 | 0.10 | 0.00 | - | - | 15 | 33.64% |
| RUTW240513P01910000 | 2024-05-06 10:57AM EDT | 1,910.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 15 | 17 | 32.62% |
| RUTW240513P01915000 | 2024-05-07 9:46AM EDT | 1,915.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 31.64% |
| RUTW240513P01920000 | 2024-05-10 9:38AM EDT | 1,920.00 | 0.05 | 0.00 | 0.10 | -0.29 | -85.29% | 2 | 18 | 30.62% |
| RUTW240513P01925000 | 2024-05-09 4:06PM EDT | 1,925.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 95 | 96 | 29.59% |
| RUTW240513P01935000 | 2024-04-29 11:13AM EDT | 1,935.00 | 6.74 | 0.00 | 0.10 | 0.00 | - | - | 15 | 27.59% |
| RUTW240513P01940000 | 2024-05-09 10:48AM EDT | 1,940.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 26.56% |
| RUTW240513P01945000 | 2024-05-03 1:32PM EDT | 1,945.00 | 2.03 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 25.54% |
| RUTW240513P01950000 | 2024-05-10 10:34AM EDT | 1,950.00 | 0.05 | 0.00 | 0.10 | -0.27 | -84.37% | 1 | 18 | 24.51% |
| RUTW240513P01955000 | 2024-05-10 3:48PM EDT | 1,955.00 | 0.03 | 0.00 | 0.10 | -0.79 | -96.34% | 10 | 3 | 23.49% |
| RUTW240513P01960000 | 2024-05-09 3:20PM EDT | 1,960.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 22 | 29 | 22.46% |
| RUTW240513P01965000 | 2024-05-10 10:34AM EDT | 1,965.00 | 0.06 | 0.00 | 0.10 | -0.39 | -86.67% | 11 | 32 | 21.49% |
| RUTW240513P01970000 | 2024-05-10 1:47PM EDT | 1,970.00 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 2 | 15 | 20.46% |
| RUTW240513P01975000 | 2024-05-10 3:58PM EDT | 1,975.00 | 0.05 | 0.00 | 0.10 | -0.42 | -89.36% | 28 | 20 | 19.43% |
| RUTW240513P01980000 | 2024-05-10 3:30PM EDT | 1,980.00 | 0.07 | 0.00 | 0.10 | -0.72 | -91.14% | 22 | 23 | 18.36% |
| RUTW240513P01985000 | 2024-05-10 10:31AM EDT | 1,985.00 | 0.23 | 0.00 | 0.10 | +0.12 | +109.09% | 1 | 33 | 17.33% |
| RUTW240513P01990000 | 2024-05-08 2:41PM EDT | 1,990.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 4 | 26 | 16.31% |
| RUTW240513P01995000 | 2024-05-10 4:04PM EDT | 1,995.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 3 | 100 | 15.26% |
| RUTW240513P02000000 | 2024-05-10 3:57PM EDT | 2,000.00 | 0.07 | 0.00 | 0.15 | -0.25 | -78.12% | 23 | 56 | 15.02% |
| RUTW240513P02005000 | 2024-05-10 4:02PM EDT | 2,005.00 | 0.09 | 0.00 | 0.15 | -0.21 | -70.00% | 106 | 11 | 13.92% |
| RUTW240513P02010000 | 2024-05-10 3:26PM EDT | 2,010.00 | 0.15 | 0.00 | 0.15 | -0.15 | -50.00% | 151 | 29 | 12.82% |
| RUTW240513P02015000 | 2024-05-10 2:05PM EDT | 2,015.00 | 0.10 | 0.00 | 0.15 | -0.59 | -85.51% | 26 | 52 | 11.70% |
| RUTW240513P02020000 | 2024-05-10 3:23PM EDT | 2,020.00 | 0.27 | 0.05 | 0.20 | -0.42 | -60.87% | 32 | 45 | 11.05% |
| RUTW240513P02025000 | 2024-05-10 4:06PM EDT | 2,025.00 | 0.25 | 0.10 | 0.35 | -0.52 | -67.53% | 273 | 29 | 10.91% |
| RUTW240513P02030000 | 2024-05-10 3:30PM EDT | 2,030.00 | 0.62 | 0.25 | 0.55 | -0.08 | -11.43% | 184 | 34 | 10.57% |
| RUTW240513P02035000 | 2024-05-10 4:13PM EDT | 2,035.00 | 0.72 | 0.55 | 0.90 | -0.23 | -24.21% | 105 | 32 | 10.37% |
| RUTW240513P02040000 | 2024-05-10 4:04PM EDT | 2,040.00 | 1.28 | 1.10 | 1.40 | +0.28 | +28.00% | 106 | 69 | 10.08% |
| RUTW240513P02045000 | 2024-05-10 4:13PM EDT | 2,045.00 | 2.07 | 1.90 | 2.25 | -0.78 | -27.37% | 43 | 31 | 9.98% |
| RUTW240513P02050000 | 2024-05-10 4:08PM EDT | 2,050.00 | 3.50 | 3.00 | 3.50 | +0.90 | +34.62% | 122 | 51 | 9.93% |
| RUTW240513P02055000 | 2024-05-10 4:13PM EDT | 2,055.00 | 4.92 | 4.70 | 5.20 | +0.07 | +1.44% | 40 | 67 | 9.87% |
| RUTW240513P02060000 | 2024-05-10 4:08PM EDT | 2,060.00 | 7.48 | 6.80 | 7.40 | +3.43 | +84.69% | 95 | 74 | 9.78% |
| RUTW240513P02065000 | 2024-05-10 4:02PM EDT | 2,065.00 | 10.29 | 9.20 | 10.40 | +4.89 | +90.56% | 792 | 54 | 10.06% |
| RUTW240513P02070000 | 2024-05-10 4:02PM EDT | 2,070.00 | 13.58 | 12.30 | 13.90 | +7.07 | +108.60% | 27 | 19 | 10.36% |
| RUTW240513P02075000 | 2024-05-10 4:02PM EDT | 2,075.00 | 17.61 | 15.50 | 18.50 | -5.84 | -24.90% | 12 | 10 | 11.90% |
| RUTW240513P02080000 | 2024-05-10 3:31PM EDT | 2,080.00 | 22.21 | 19.80 | 22.80 | +10.36 | +87.43% | 101 | 8 | 12.61% |
| RUTW240513P02095000 | 2024-05-10 10:30AM EDT | 2,095.00 | 33.37 | 34.00 | 37.10 | +4.77 | +16.68% | 1 | 6 | 16.21% |
| RUTW240513P02100000 | 2024-05-10 11:24AM EDT | 2,100.00 | 41.40 | 39.00 | 42.10 | -3.35 | -7.49% | 8 | 2 | 17.77% |
| RUTW240513P02110000 | 2024-05-10 10:30AM EDT | 2,110.00 | 47.96 | 49.00 | 52.10 | +2.71 | +5.99% | 1 | 5 | 20.81% |
| RUTW240513P02115000 | 2024-05-09 3:38PM EDT | 2,115.00 | 40.05 | 54.00 | 57.10 | 0.00 | - | 5 | 5 | 22.28% |
| RUTW240513P02120000 | 2024-05-09 10:24AM EDT | 2,120.00 | 55.02 | 59.00 | 62.10 | 0.00 | - | 5 | 5 | 23.73% |
| RUTW240513P02125000 | 2024-05-09 3:38PM EDT | 2,125.00 | 64.53 | 64.00 | 67.10 | +14.68 | +29.45% | 7 | 6 | 25.15% |
