Deutsche Märkte öffnen in 1 Stunde 42 Minute
Nikkei 225
39.066,60 +261,95 (+0,68%) Dow Jones 30
39.411,21 +260,88 (+0,67%) Bitcoin EUR
57.118,18 -1.258,12 (-2,16%) CMC Crypto 200
1.273,63 -36,09 (-2,76%) Nasdaq Compositive
17.496,82 -192,54 (-1,09%) S&P 500
5.447,87 -16,75 (-0,31%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Callsfür25. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240625C01935000 | 2024-06-20 12:41PM EDT | 1,935.00 | 86.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240625C01945000 | 2024-06-20 12:41PM EDT | 1,945.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240625C02000000 | 2024-06-24 3:37PM EDT | 2,000.00 | 39.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RUTW240625C02005000 | 2024-06-24 3:37PM EDT | 2,005.00 | 34.28 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| RUTW240625C02010000 | 2024-06-24 1:29PM EDT | 2,010.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUTW240625C02015000 | 2024-06-24 2:39PM EDT | 2,015.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240625C02020000 | 2024-06-24 4:01PM EDT | 2,020.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUTW240625C02025000 | 2024-06-24 4:00PM EDT | 2,025.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| RUTW240625C02030000 | 2024-06-24 4:08PM EDT | 2,030.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| RUTW240625C02035000 | 2024-06-24 3:44PM EDT | 2,035.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| RUTW240625C02040000 | 2024-06-24 4:14PM EDT | 2,040.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| RUTW240625C02045000 | 2024-06-24 4:14PM EDT | 2,045.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| RUTW240625C02050000 | 2024-06-24 3:59PM EDT | 2,050.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| RUTW240625C02055000 | 2024-06-24 3:59PM EDT | 2,055.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| RUTW240625C02060000 | 2024-06-24 4:02PM EDT | 2,060.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| RUTW240625C02065000 | 2024-06-24 4:04PM EDT | 2,065.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| RUTW240625C02070000 | 2024-06-24 3:56PM EDT | 2,070.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| RUTW240625C02075000 | 2024-06-24 3:57PM EDT | 2,075.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| RUTW240625C02080000 | 2024-06-24 4:05PM EDT | 2,080.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| RUTW240625C02085000 | 2024-06-24 3:58PM EDT | 2,085.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RUTW240625C02090000 | 2024-06-24 2:15PM EDT | 2,090.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| RUTW240625C02095000 | 2024-06-21 11:11AM EDT | 2,095.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUTW240625C02100000 | 2024-06-24 2:30PM EDT | 2,100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RUTW240625C02105000 | 2024-06-24 3:40PM EDT | 2,105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW240625C02110000 | 2024-06-24 3:39PM EDT | 2,110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RUTW240625C02115000 | 2024-06-24 4:04PM EDT | 2,115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| RUTW240625C02120000 | 2024-06-18 3:42PM EDT | 2,120.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240625C02125000 | 2024-06-20 4:14PM EDT | 2,125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RUTW240625C02130000 | 2024-06-24 9:51AM EDT | 2,130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240625C02135000 | 2024-06-24 10:16AM EDT | 2,135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240625C02140000 | 2024-06-24 11:32AM EDT | 2,140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240625C02145000 | 2024-06-18 9:42AM EDT | 2,145.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240625C02150000 | 2024-06-24 10:57AM EDT | 2,150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240625C02155000 | 2024-06-12 10:43AM EDT | 2,155.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240625C02160000 | 2024-06-18 3:42PM EDT | 2,160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW240625C02165000 | 2024-06-18 3:35PM EDT | 2,165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW240625C02175000 | 2024-06-13 12:39PM EDT | 2,175.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RUTW240625C02180000 | 2024-06-13 11:26AM EDT | 2,180.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240625C02190000 | 2024-06-14 11:24AM EDT | 2,190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240625C02200000 | 2024-06-17 12:38PM EDT | 2,200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW240625C02205000 | 2024-06-17 12:38PM EDT | 2,205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW240625C02220000 | 2024-06-18 4:05PM EDT | 2,220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240625C02225000 | 2024-06-20 9:32AM EDT | 2,225.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240625C02230000 | 2024-06-13 11:26AM EDT | 2,230.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür25. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240625P01690000 | 2024-06-20 12:32PM EDT | 1,690.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240625P01700000 | 2024-06-20 11:44AM EDT | 1,700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240625P01730000 | 2024-06-20 3:05PM EDT | 1,730.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240625P01740000 | 2024-06-20 2:47PM EDT | 1,740.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240625P01760000 | 2024-06-21 9:45AM EDT | 1,760.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RUTW240625P01775000 | 2024-06-18 11:37AM EDT | 1,775.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240625P01780000 | 2024-06-20 11:09AM EDT | 1,780.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240625P01815000 | 2024-06-14 11:22AM EDT | 1,815.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240625P01820000 | 2024-06-17 2:38PM EDT | 1,820.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240625P01825000 | 2024-06-20 9:32AM EDT | 1,825.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240625P01835000 | 2024-06-17 10:00AM EDT | 1,835.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| RUTW240625P01850000 | 2024-06-17 10:00AM EDT | 1,850.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| RUTW240625P01865000 | 2024-06-14 11:22AM EDT | 1,865.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240625P01870000 | 2024-06-17 10:27AM EDT | 1,870.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240625P01875000 | 2024-06-21 1:10PM EDT | 1,875.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW240625P01885000 | 2024-06-12 10:43AM EDT | 1,885.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240625P01895000 | 2024-06-17 10:21AM EDT | 1,895.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW240625P01900000 | 2024-06-20 11:52AM EDT | 1,900.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW240625P01905000 | 2024-06-18 10:14AM EDT | 1,905.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW240625P01910000 | 2024-06-13 11:15AM EDT | 1,910.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240625P01915000 | 2024-06-13 12:01PM EDT | 1,915.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW240625P01920000 | 2024-06-14 1:15PM EDT | 1,920.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW240625P01925000 | 2024-06-20 1:35PM EDT | 1,925.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240625P01930000 | 2024-06-20 2:33PM EDT | 1,930.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| RUTW240625P01935000 | 2024-06-20 12:24PM EDT | 1,935.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240625P01940000 | 2024-06-21 9:34AM EDT | 1,940.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240625P01945000 | 2024-06-24 3:38PM EDT | 1,945.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RUTW240625P01950000 | 2024-06-24 4:03PM EDT | 1,950.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RUTW240625P01955000 | 2024-06-24 4:09PM EDT | 1,955.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| RUTW240625P01960000 | 2024-06-21 3:51PM EDT | 1,960.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| RUTW240625P01965000 | 2024-06-21 4:01PM EDT | 1,965.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| RUTW240625P01970000 | 2024-06-24 10:25AM EDT | 1,970.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| RUTW240625P01975000 | 2024-06-24 3:57PM EDT | 1,975.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RUTW240625P01980000 | 2024-06-24 3:51PM EDT | 1,980.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| RUTW240625P01985000 | 2024-06-24 3:57PM EDT | 1,985.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| RUTW240625P01990000 | 2024-06-24 1:16PM EDT | 1,990.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| RUTW240625P01995000 | 2024-06-24 4:03PM EDT | 1,995.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| RUTW240625P02000000 | 2024-06-24 4:14PM EDT | 2,000.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| RUTW240625P02005000 | 2024-06-24 4:14PM EDT | 2,005.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| RUTW240625P02010000 | 2024-06-24 4:12PM EDT | 2,010.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 3.13% |
| RUTW240625P02015000 | 2024-06-24 4:12PM EDT | 2,015.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| RUTW240625P02020000 | 2024-06-24 4:08PM EDT | 2,020.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| RUTW240625P02025000 | 2024-06-24 4:01PM EDT | 2,025.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| RUTW240625P02030000 | 2024-06-24 4:08PM EDT | 2,030.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.20% |
| RUTW240625P02035000 | 2024-06-24 4:05PM EDT | 2,035.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RUTW240625P02040000 | 2024-06-24 3:59PM EDT | 2,040.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
| RUTW240625P02045000 | 2024-06-24 3:44PM EDT | 2,045.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240625P02050000 | 2024-06-24 3:44PM EDT | 2,050.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240625P02055000 | 2024-06-24 3:39PM EDT | 2,055.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240625P02060000 | 2024-06-24 11:58AM EDT | 2,060.00 | 21.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240625P02065000 | 2024-06-24 12:40PM EDT | 2,065.00 | 28.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240625P02070000 | 2024-06-14 9:51AM EDT | 2,070.00 | 59.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240625P02075000 | 2024-06-24 2:21PM EDT | 2,075.00 | 40.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240625P02080000 | 2024-06-24 2:48PM EDT | 2,080.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240625P02085000 | 2024-06-24 1:57PM EDT | 2,085.00 | 52.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240625P02090000 | 2024-06-20 11:44AM EDT | 2,090.00 | 63.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240625P02100000 | 2024-06-20 9:47AM EDT | 2,100.00 | 67.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240625P02110000 | 2024-06-20 9:53AM EDT | 2,110.00 | 73.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240625P02115000 | 2024-06-24 1:57PM EDT | 2,115.00 | 82.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240625P02120000 | 2024-06-20 11:44AM EDT | 2,120.00 | 92.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240625P02125000 | 2024-06-12 3:04PM EDT | 2,125.00 | 59.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240625P02130000 | 2024-06-18 1:52PM EDT | 2,130.00 | 98.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240625P02150000 | 2024-06-12 3:04PM EDT | 2,150.00 | 80.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
