Deutsche Märkte schließen in 4 Stunden 43 Minuten

Russell 2000 (^RUT)

Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.038,34+20,22 (+1,00%)
Börsenschluss: 04:30PM EDT
In the money
Anzeigen:ListeStellage
Calls
28. Juni 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----800.002.100.00-11
-----850.000.180.00-1010
-----900.000.080.00-20
-----950.000.330.00-1212
-----1,000.000.050.00-30
-----1,050.000.500.00--1
-----1,100.000.680.00-20
-----1,150.000.050.00-17
-----1,200.000.200.00-272
-----1,250.000.150.00-10
-----1,300.000.120.00-10
-----1,350.000.100.00-60
-----1,400.000.100.00-3622
-----1,430.000.070.00-10
-----1,440.000.110.00-220
-----1,450.000.300.00-40
-----1,460.000.300.00-100
-----1,470.000.270.00-11
-----1,480.0038.370.00-10
-----1,490.000.350.00-60
-----1,495.000.150.00--1
-----1,500.000.450.00-227
-----1,510.000.390.00-813
-----1,520.003.420.00-22
444.430.00-231,540.007.150.00-111
438.120.00-10131,550.000.110.00-10
-----1,560.004.970.00-17
-----1,570.005.900.00-1313
-----1,580.000.900.00-143
423.690.00-741,590.000.250.00-1010
396.920.00-2101,600.000.250.00-1092
407.430.00-741,610.003.100.00-212
-----1,620.0010.400.00-177
-----1,625.000.360.00--0
-----1,630.000.880.00-30
331.130.00-111,640.000.250.00-10
231.550.00-101,650.000.280.00-2176
-----1,655.000.150.00--0
352.610.00-241,660.000.100.00-100
-----1,665.000.080.00-100
-----1,670.000.100.00-120
-----1,675.000.150.00--0
296.800.00-211,680.000.100.00-2461
-----1,690.006.500.00-424
267.090.00-251,700.000.150.00-10
309.550.00-331,710.000.080.00-1533
274.560.00-351,720.000.210.00-20
326.760.00-441,730.000.150.00-100
291.890.00-141,740.000.030.00-10
303.770.00-361,750.000.050.00-10
-----1,755.000.050.00-180
-----1,760.000.350.00-4243
-----1,765.000.050.00-270
232.660.00-3101,770.000.250.00-100
292.520.00-491,780.000.350.00-50
-----1,785.000.540.00-20
276.500.00-261,790.000.360.00-268
-----1,795.000.750.00-10
219.400.00-2101,800.000.050.00-300
-----1,805.000.080.00-511
211.420.00-101,810.000.050.00-1187
-----1,815.000.050.00-119
267.950.00-151,820.000.350.00-3130
-----1,825.000.050.00-818
172.400.00-2101,830.000.450.00-20
-----1,835.000.080.00-269
187.620.00-331,840.000.100.00-1641
-----1,845.000.080.00-20
168.140.00-101,850.000.090.00-70
-----1,855.000.150.00-10
-----1,860.000.080.00-60
-----1,865.000.110.00-14818
146.700.00-41561,870.000.110.00-120
-----1,875.000.140.00-11707
167.920.00-7501,880.000.150.00-10
-----1,885.000.230.00-31585
164.370.00-1191,890.000.050.00-1933
-----1,895.000.030.00-30
126.210.00-201,900.000.050.00-581,088
-----1,905.000.100.00-10
132.750.00-2641,910.000.170.00-70
109.750.00-101,915.000.020.00-10
104.750.00-101,920.000.050.00-5740
-----1,925.000.030.00-340
131.580.00-1191,930.000.220.00-150
-----1,935.000.050.00-10
96.550.00-801,940.000.050.00-110
-----1,945.000.160.00-3106
74.080.00-46611,950.000.170.00-10
-----1,955.000.050.00-7205
89.000.00-1601,960.000.050.00-430
-----1,965.000.050.00-300
51.760.00-2791,970.000.030.00-28507
-----1,975.000.100.00-1330
54.860.00-401,980.000.140.00-99706
-----1,985.000.140.00-383236
33.720.00-101,990.000.300.00-4970
-----1,995.000.410.00-1460
34.750.00-2702,000.000.600.00-500475
21.040.00-3192,005.000.960.00-2030
31.000.00-1502,010.001.400.00-87478
21.760.00-2952,015.002.210.00-94117
21.100.00-1402,020.003.000.00-1970
14.030.00-48592,025.004.320.00-1740
14.570.00-95902,030.005.860.00-110357
12.100.00-4802,035.007.610.00-5763
11.600.00-19302,040.0010.390.00-46139
9.100.00-431132,045.0012.610.00-8010
7.030.00-1,05702,050.0018.540.00-100
5.330.00-14702,055.0031.720.00-10
4.080.00-45002,060.0024.400.00-9186
3.030.00-1542502,065.0036.400.00-20
2.100.00-24202,070.0042.610.00-70
1.480.00-25302,075.0037.900.00-551
0.810.00-2683042,080.0043.910.00-60
0.650.00-2093042,085.0060.820.00-2110
0.350.00-3602,090.0051.460.00-853
0.300.00-343602,095.00-----
0.230.00-306982,100.0063.510.00-70
0.100.00-181222,105.0045.300.00-11
0.100.00-202,110.00103.360.00-50
0.080.00-20902,115.0083.650.00-20
0.050.00-1112212,120.00104.230.00-437
0.100.00-73672,125.00100.630.00-101
0.050.00-111722,130.00103.430.00-30
0.480.00-202,135.00-----
0.200.00-302,140.00112.490.00-10
0.090.00-1102,145.00-----
0.060.00-128762,150.00129.090.00-10
0.370.00-502,155.00-----
0.050.00-3302,160.00-----
0.220.00-102,165.00-----
0.240.00-302,170.00-----
0.200.00-92722,175.00-----
0.140.00-2502,180.00-----
0.100.00-3502,185.00-----
0.060.00-2502,190.00-----
0.050.00-402,195.00135.590.00--0
0.110.00-302,200.00138.130.00-3386
0.250.00-802,205.00-----
0.060.00-102,210.00-----
0.280.00-202,215.00-----
0.280.00-202,220.00-----
0.420.00-302,225.00-----
0.140.00-114512,230.00-----
1.550.00-35962,235.00-----
0.090.00-1102,240.00-----
0.100.00-2462,245.00-----
0.060.00-102,250.00179.920.00-1088
0.050.00-11202,255.00-----
0.100.00-302,260.00-----
0.100.00-2382,265.00-----
0.080.00-282,270.00-----
0.100.00-2502,275.00-----
0.050.00-672,280.00-----
0.130.00-302,285.00-----
0.110.00-132,290.00-----
0.050.00-572,295.00-----
0.090.00-211792,300.00270.000.00-545
0.390.00-332,305.00-----
0.220.00-2302,310.00-----
0.110.00-112,315.00-----
0.250.00-302,335.00-----
0.040.00-102,350.00-----
0.250.00-202,365.00-----
0.050.00-1732,400.00368.530.00-28
0.100.00-1902,410.00-----
0.100.00-2002,415.00-----
0.150.00-5312,450.00-----
0.020.00-202,500.00-----
0.120.00-1322,550.00526.690.00-100
0.400.00-2562,600.00-----
0.100.00-5892,650.00635.000.00-2030
0.050.00-11322,700.00686.700.00--0