Deutsche Märkte schließen in 6 Stunden 34 Minuten
DAX
18.614,08 -63,79 (-0,34%) Euro Stoxx 50
5.013,53 -16,82 (-0,33%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.347,10 -9,40 (-0,40%) EUR/USD
1,0839 -0,0021 (-0,20%) Bitcoin EUR
62.580,71 -262,93 (-0,42%)
Vanguard Russell 2000 Index Fund ETF Shares (VTWO)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTWO240621C00040000 | 2024-02-05 4:55PM EDT | 40.00 | 36.40 | 41.10 | 45.40 | 0.00 | - | 1 | 0 | 152.73% |
| VTWO240621C00062000 | 2023-11-15 4:30PM EDT | 62.00 | 12.90 | 17.50 | 21.30 | 0.00 | - | - | 5 | 71.88% |
| VTWO240621C00063000 | 2023-11-14 12:05PM EDT | 63.00 | 11.20 | 17.10 | 20.50 | 0.00 | - | 5 | 6 | 76.76% |
| VTWO240621C00069000 | 2023-12-27 10:30AM EDT | 69.00 | 16.00 | 11.10 | 14.30 | 0.00 | - | 1 | 6 | 49.81% |
| VTWO240621C00070000 | 2024-02-07 2:29PM EDT | 70.00 | 10.40 | 13.60 | 16.80 | 0.00 | - | 5 | 8 | 87.79% |
| VTWO240621C00071000 | 2023-11-21 11:38AM EDT | 71.00 | 5.44 | 10.40 | 13.70 | 0.00 | - | - | 1 | 74.71% |
| VTWO240621C00072000 | 2024-05-09 11:20AM EDT | 72.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| VTWO240621C00073000 | 2024-05-23 2:19PM EDT | 73.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTWO240621C00074000 | 2023-12-04 1:23PM EDT | 74.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTWO240621C00075000 | 2024-04-25 11:31AM EDT | 75.00 | 6.20 | 8.00 | 8.90 | 0.00 | - | 1 | 1 | 44.39% |
| VTWO240621C00076000 | 2024-05-10 9:30AM EDT | 76.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTWO240621C00077000 | 2023-12-14 1:24PM EDT | 77.00 | 7.17 | 4.50 | 7.40 | 0.00 | - | - | 1 | 44.75% |
| VTWO240621C00078000 | 2024-04-18 12:38PM EDT | 78.00 | 3.50 | 6.20 | 7.10 | 0.00 | - | 1 | 4 | 50.37% |
| VTWO240621C00079000 | 2024-01-09 1:28PM EDT | 79.00 | 4.82 | 4.00 | 5.00 | 0.00 | - | - | 1 | 30.52% |
| VTWO240621C00080000 | 2024-05-23 10:48AM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTWO240621C00081000 | 2024-05-17 12:48PM EDT | 81.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VTWO240621C00085000 | 2024-05-24 3:50PM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| VTWO240621C00090000 | 2024-05-21 11:16AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VTWO240621C00095000 | 2024-05-14 9:42AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VTWO240621C00100000 | 2024-03-01 12:51PM EDT | 100.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | 1 | 101 | 50.68% |
| VTWO240621C00105000 | 2023-12-28 10:30AM EDT | 105.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | - | 11 | 60.25% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTWO240621P00050000 | 2023-11-10 12:06PM EDT | 50.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 119.43% |
| VTWO240621P00055000 | 2023-11-10 12:07PM EDT | 55.00 | 0.79 | 0.05 | 0.75 | 0.00 | - | - | 4 | 100.20% |
| VTWO240621P00063000 | 2023-11-15 11:43AM EDT | 63.00 | 1.20 | 0.00 | 2.75 | 0.00 | - | 2 | 2 | 101.07% |
| VTWO240621P00065000 | 2024-05-10 11:55AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTWO240621P00066000 | 2024-03-11 9:56AM EDT | 66.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 1 | 1 | 57.13% |
| VTWO240621P00067000 | 2024-04-01 10:04AM EDT | 67.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 58.11% |
| VTWO240621P00070000 | 2024-05-24 9:43AM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTWO240621P00072000 | 2024-04-01 3:11PM EDT | 72.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 51.86% |
| VTWO240621P00074000 | 2024-05-01 1:25PM EDT | 74.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTWO240621P00075000 | 2024-05-20 11:58AM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTWO240621P00076000 | 2024-03-14 12:06PM EDT | 76.00 | 1.35 | 0.75 | 1.80 | 0.00 | - | 1 | 1 | 54.74% |
| VTWO240621P00077000 | 2024-05-28 9:37AM EDT | 77.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VTWO240621P00079000 | 2024-05-20 10:52AM EDT | 79.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VTWO240621P00080000 | 2024-05-28 2:30PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VTWO240621P00081000 | 2024-05-23 2:00PM EDT | 81.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| VTWO240621P00085000 | 2024-05-21 10:59AM EDT | 85.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTWO240621P00090000 | 2024-04-01 1:45PM EDT | 90.00 | 6.10 | 8.10 | 10.10 | 0.00 | - | 1 | 0 | 54.27% |
| VTWO240621P00095000 | 2024-03-04 11:34AM EDT | 95.00 | 11.70 | 10.90 | 12.70 | 0.00 | - | 1 | 0 | 46.58% |
