Deutsche Märkte schließen in 2 Stunden 21 Minuten
DAX
18.262,29 +98,77 (+0,54%) Euro Stoxx 50
4.940,79 +33,49 (+0,68%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.339,70 +8,50 (+0,36%) EUR/USD
1,0740 +0,0043 (+0,40%) Bitcoin EUR
56.854,24 -3.099,18 (-5,17%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Callsfür26. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C01960000 | 2024-06-18 2:00PM EDT | 1,960.00 | 74.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240626C01980000 | 2024-06-18 10:54AM EDT | 1,980.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240626C02000000 | 2024-06-20 11:04AM EDT | 2,000.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 0.00% |
| RUTW240626C02005000 | 2024-06-17 10:50AM EDT | 2,005.00 | 18.34 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| RUTW240626C02010000 | 2024-06-17 1:23PM EDT | 2,010.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUTW240626C02015000 | 2024-06-21 10:43AM EDT | 2,015.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RUTW240626C02020000 | 2024-06-21 1:59PM EDT | 2,020.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| RUTW240626C02025000 | 2024-06-20 3:16PM EDT | 2,025.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 31 | 49 | 0.39% |
| RUTW240626C02030000 | 2024-06-21 11:11AM EDT | 2,030.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 0.78% |
| RUTW240626C02035000 | 2024-06-21 3:46PM EDT | 2,035.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 1.56% |
| RUTW240626C02040000 | 2024-06-20 3:16PM EDT | 2,040.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 1.56% |
| RUTW240626C02045000 | 2024-06-21 3:28PM EDT | 2,045.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 3.13% |
| RUTW240626C02050000 | 2024-06-21 3:55PM EDT | 2,050.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 3.13% |
| RUTW240626C02055000 | 2024-06-21 3:39PM EDT | 2,055.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 3.13% |
| RUTW240626C02060000 | 2024-06-21 3:58PM EDT | 2,060.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 3.13% |
| RUTW240626C02065000 | 2024-06-21 4:12PM EDT | 2,065.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 6.25% |
| RUTW240626C02070000 | 2024-06-21 1:28PM EDT | 2,070.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 6.25% |
| RUTW240626C02075000 | 2024-06-21 4:12PM EDT | 2,075.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 6.25% |
| RUTW240626C02080000 | 2024-06-21 3:58PM EDT | 2,080.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 6.25% |
| RUTW240626C02085000 | 2024-06-21 3:39PM EDT | 2,085.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 6.25% |
| RUTW240626C02090000 | 2024-06-21 3:31PM EDT | 2,090.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 6.25% |
| RUTW240626C02095000 | 2024-06-21 3:39PM EDT | 2,095.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 6.25% |
| RUTW240626C02100000 | 2024-06-21 3:40PM EDT | 2,100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 55 | 108 | 6.25% |
| RUTW240626C02105000 | 2024-06-21 3:56PM EDT | 2,105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 6.25% |
| RUTW240626C02110000 | 2024-06-21 3:31PM EDT | 2,110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| RUTW240626C02115000 | 2024-06-18 3:58PM EDT | 2,115.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 41 | 53 | 12.50% |
| RUTW240626C02120000 | 2024-06-20 2:37PM EDT | 2,120.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 156 | 12.50% |
| RUTW240626C02125000 | 2024-06-20 3:26PM EDT | 2,125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 12.50% |
| RUTW240626C02130000 | 2024-06-21 9:34AM EDT | 2,130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| RUTW240626C02135000 | 2024-06-17 11:27AM EDT | 2,135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| RUTW240626C02140000 | 2024-06-21 10:49AM EDT | 2,140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| RUTW240626C02145000 | 2024-06-21 10:49AM EDT | 2,145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| RUTW240626C02150000 | 2024-06-21 12:43PM EDT | 2,150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 56 | 12.50% |
| RUTW240626C02155000 | 2024-06-14 9:43AM EDT | 2,155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 12.50% |
| RUTW240626C02160000 | 2024-06-18 10:27AM EDT | 2,160.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 15 | 75 | 12.50% |
| RUTW240626C02165000 | 2024-06-12 12:21PM EDT | 2,165.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 37 | 12.50% |
| RUTW240626C02170000 | 2024-06-21 9:34AM EDT | 2,170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 12.50% |
| RUTW240626C02175000 | 2024-06-13 12:39PM EDT | 2,175.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 12.50% |
| RUTW240626C02180000 | 2024-06-21 3:46PM EDT | 2,180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| RUTW240626C02185000 | 2024-06-17 11:27AM EDT | 2,185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| RUTW240626C02200000 | 2024-06-18 9:41AM EDT | 2,200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| RUTW240626C02210000 | 2024-06-13 9:54AM EDT | 2,210.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| RUTW240626C02220000 | 2024-06-07 10:13AM EDT | 2,220.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| RUTW240626C02230000 | 2024-06-20 10:23AM EDT | 2,230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| RUTW240626C02240000 | 2024-06-21 2:51PM EDT | 2,240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| RUTW240626C02245000 | 2024-06-06 1:01PM EDT | 2,245.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| RUTW240626C02255000 | 2024-06-18 9:46AM EDT | 2,255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| RUTW240626C02270000 | 2024-06-05 10:59AM EDT | 2,270.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RUTW240626C02295000 | 2024-06-13 9:54AM EDT | 2,295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| RUTW240626C02335000 | 2024-06-13 9:52AM EDT | 2,335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 25.00% |
| RUTW240626C02340000 | 2024-06-13 9:52AM EDT | 2,340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 4 | 25.00% |
| RUTW240626C02400000 | 2024-06-10 11:06AM EDT | 2,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
Putsfür26. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P01650000 | 2024-06-18 9:46AM EDT | 1,650.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| RUTW240626P01685000 | 2024-06-20 3:18PM EDT | 1,685.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| RUTW240626P01700000 | 2024-06-21 9:45AM EDT | 1,700.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| RUTW240626P01745000 | 2024-06-14 4:00PM EDT | 1,745.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| RUTW240626P01780000 | 2024-06-21 9:34AM EDT | 1,780.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| RUTW240626P01800000 | 2024-06-12 9:59AM EDT | 1,800.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| RUTW240626P01820000 | 2024-06-21 9:34AM EDT | 1,820.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| RUTW240626P01850000 | 2024-06-04 3:02PM EDT | 1,850.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
| RUTW240626P01855000 | 2024-06-17 11:33AM EDT | 1,855.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RUTW240626P01860000 | 2024-06-04 12:01PM EDT | 1,860.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| RUTW240626P01865000 | 2024-06-05 10:59AM EDT | 1,865.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 6 | 156 | 12.50% |
| RUTW240626P01870000 | 2024-06-21 2:49PM EDT | 1,870.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 151 | 12.50% |
| RUTW240626P01875000 | 2024-06-07 10:24AM EDT | 1,875.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| RUTW240626P01880000 | 2024-06-21 2:49PM EDT | 1,880.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 12.50% |
| RUTW240626P01885000 | 2024-06-18 9:53AM EDT | 1,885.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 12.50% |
| RUTW240626P01890000 | 2024-06-06 2:07PM EDT | 1,890.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 12.50% |
| RUTW240626P01895000 | 2024-06-17 12:44PM EDT | 1,895.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 12.50% |
| RUTW240626P01900000 | 2024-06-20 1:56PM EDT | 1,900.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 12.50% |
| RUTW240626P01905000 | 2024-06-17 2:15PM EDT | 1,905.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| RUTW240626P01910000 | 2024-06-17 2:59PM EDT | 1,910.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 14 | 58 | 12.50% |
| RUTW240626P01915000 | 2024-06-21 12:19PM EDT | 1,915.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| RUTW240626P01920000 | 2024-06-20 2:34PM EDT | 1,920.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 12.50% |
| RUTW240626P01925000 | 2024-06-21 12:19PM EDT | 1,925.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 12.50% |
| RUTW240626P01930000 | 2024-06-21 9:52AM EDT | 1,930.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 12.50% |
| RUTW240626P01935000 | 2024-06-20 4:13PM EDT | 1,935.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 26 | 12.50% |
| RUTW240626P01940000 | 2024-06-20 2:55PM EDT | 1,940.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 167 | 12.50% |
| RUTW240626P01945000 | 2024-06-21 12:46PM EDT | 1,945.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 6.25% |
| RUTW240626P01950000 | 2024-06-21 3:58PM EDT | 1,950.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 17 | 78 | 6.25% |
| RUTW240626P01955000 | 2024-06-20 12:15PM EDT | 1,955.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 6.25% |
| RUTW240626P01960000 | 2024-06-21 3:39PM EDT | 1,960.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 6.25% |
| RUTW240626P01965000 | 2024-06-21 11:28AM EDT | 1,965.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| RUTW240626P01970000 | 2024-06-21 4:12PM EDT | 1,970.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 28 | 31 | 6.25% |
| RUTW240626P01975000 | 2024-06-21 4:06PM EDT | 1,975.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 40 | 71 | 6.25% |
| RUTW240626P01980000 | 2024-06-21 4:12PM EDT | 1,980.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 24 | 28 | 6.25% |
| RUTW240626P01985000 | 2024-06-21 3:33PM EDT | 1,985.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 3.13% |
| RUTW240626P01990000 | 2024-06-21 2:34PM EDT | 1,990.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 3.13% |
| RUTW240626P01995000 | 2024-06-21 4:06PM EDT | 1,995.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 3.13% |
| RUTW240626P02000000 | 2024-06-21 4:06PM EDT | 2,000.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 25 | 80 | 3.13% |
| RUTW240626P02005000 | 2024-06-21 12:00PM EDT | 2,005.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 1.56% |
| RUTW240626P02010000 | 2024-06-21 2:20PM EDT | 2,010.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 1.56% |
| RUTW240626P02015000 | 2024-06-21 10:43AM EDT | 2,015.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.78% |
| RUTW240626P02020000 | 2024-06-21 3:11PM EDT | 2,020.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 0.39% |
| RUTW240626P02025000 | 2024-06-20 3:39PM EDT | 2,025.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| RUTW240626P02030000 | 2024-06-21 2:15PM EDT | 2,030.00 | 19.72 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| RUTW240626P02035000 | 2024-06-21 11:12AM EDT | 2,035.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| RUTW240626P02040000 | 2024-06-21 12:33PM EDT | 2,040.00 | 27.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RUTW240626P02045000 | 2024-06-17 3:37PM EDT | 2,045.00 | 32.44 | 0.00 | 0.00 | 0.00 | - | 53 | 57 | 0.00% |
| RUTW240626P02050000 | 2024-06-21 12:37PM EDT | 2,050.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| RUTW240626P02055000 | 2024-06-20 10:38AM EDT | 2,055.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| RUTW240626P02060000 | 2024-06-20 3:16PM EDT | 2,060.00 | 44.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| RUTW240626P02065000 | 2024-06-05 2:26PM EDT | 2,065.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240626P02070000 | 2024-06-20 2:41PM EDT | 2,070.00 | 51.53 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| RUTW240626P02075000 | 2024-06-20 3:16PM EDT | 2,075.00 | 57.89 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240626P02080000 | 2024-06-12 12:21PM EDT | 2,080.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
| RUTW240626P02085000 | 2024-06-13 9:49AM EDT | 2,085.00 | 47.69 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUTW240626P02090000 | 2024-06-18 10:54AM EDT | 2,090.00 | 66.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW240626P02095000 | 2024-06-20 12:38PM EDT | 2,095.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUTW240626P02100000 | 2024-06-20 2:41PM EDT | 2,100.00 | 80.41 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| RUTW240626P02105000 | 2024-06-20 12:38PM EDT | 2,105.00 | 86.13 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| RUTW240626P02115000 | 2024-06-20 12:38PM EDT | 2,115.00 | 95.11 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUTW240626P02120000 | 2024-06-20 12:46PM EDT | 2,120.00 | 98.19 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUTW240626P02125000 | 2024-06-12 3:22PM EDT | 2,125.00 | 60.92 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
| RUTW240626P02150000 | 2024-06-12 3:22PM EDT | 2,150.00 | 82.09 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| RUTW240626P02185000 | 2024-06-12 10:51AM EDT | 2,185.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
