Deutsche Märkte schließen in 2 Stunden
DAX
18.262,73 +99,21 (+0,55%) Euro Stoxx 50
4.938,52 +31,22 (+0,64%) Dow Jones 30
39.274,46 +124,13 (+0,32%) Gold
2.339,80 +8,60 (+0,37%) EUR/USD
1,0742 +0,0045 (+0,42%) Bitcoin EUR
56.969,62 -2.852,37 (-4,77%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:30PM EDT. Markt geöffnet.
Callsfür3. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240703C02000000 | 2024-06-14 2:11PM EDT | 2,000.00 | 34.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240703C02005000 | 2024-06-14 1:08PM EDT | 2,005.00 | 33.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240703C02010000 | 2024-06-17 12:36PM EDT | 2,010.00 | 31.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240703C02015000 | 2024-06-17 12:36PM EDT | 2,015.00 | 28.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW240703C02025000 | 2024-06-21 1:10PM EDT | 2,025.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 26 | 30 | 0.20% |
| RUTW240703C02030000 | 2024-06-21 12:00PM EDT | 2,030.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.78% |
| RUTW240703C02035000 | 2024-06-21 11:11AM EDT | 2,035.00 | 16.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| RUTW240703C02045000 | 2024-06-17 9:42AM EDT | 2,045.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240703C02050000 | 2024-06-17 9:42AM EDT | 2,050.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240703C02060000 | 2024-06-21 10:26AM EDT | 2,060.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| RUTW240703C02065000 | 2024-06-21 10:26AM EDT | 2,065.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| RUTW240703C02070000 | 2024-06-21 10:39AM EDT | 2,070.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| RUTW240703C02075000 | 2024-06-21 2:42PM EDT | 2,075.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 3.13% |
| RUTW240703C02080000 | 2024-06-18 3:24PM EDT | 2,080.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | - | 22 | 3.13% |
| RUTW240703C02085000 | 2024-06-21 2:42PM EDT | 2,085.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 3.13% |
| RUTW240703C02090000 | 2024-06-21 12:16PM EDT | 2,090.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| RUTW240703C02095000 | 2024-06-21 2:24PM EDT | 2,095.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 3.13% |
| RUTW240703C02100000 | 2024-06-21 2:40PM EDT | 2,100.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| RUTW240703C02105000 | 2024-06-18 10:06AM EDT | 2,105.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| RUTW240703C02110000 | 2024-06-14 2:11PM EDT | 2,110.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUTW240703C02115000 | 2024-06-18 10:06AM EDT | 2,115.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUTW240703C02120000 | 2024-06-21 10:39AM EDT | 2,120.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| RUTW240703C02125000 | 2024-06-21 12:31PM EDT | 2,125.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 6.25% |
| RUTW240703C02130000 | 2024-06-21 12:31PM EDT | 2,130.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| RUTW240703C02135000 | 2024-06-13 3:53PM EDT | 2,135.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| RUTW240703C02140000 | 2024-06-13 10:06AM EDT | 2,140.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| RUTW240703C02145000 | 2024-06-18 3:24PM EDT | 2,145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 6.25% |
| RUTW240703C02150000 | 2024-06-20 2:58PM EDT | 2,150.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| RUTW240703C02155000 | 2024-06-14 3:43PM EDT | 2,155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 36 | 33 | 6.25% |
| RUTW240703C02160000 | 2024-06-21 12:13PM EDT | 2,160.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 6.25% |
| RUTW240703C02165000 | 2024-06-17 2:16PM EDT | 2,165.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| RUTW240703C02170000 | 2024-06-13 10:06AM EDT | 2,170.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| RUTW240703C02180000 | 2024-06-13 12:51PM EDT | 2,180.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| RUTW240703C02185000 | 2024-06-21 2:40PM EDT | 2,185.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 70 | 78 | 12.50% |
| RUTW240703C02190000 | 2024-06-21 2:32PM EDT | 2,190.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 48 | 52 | 12.50% |
| RUTW240703C02195000 | 2024-06-13 3:42PM EDT | 2,195.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 12.50% |
| RUTW240703C02200000 | 2024-06-18 3:30PM EDT | 2,200.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 12.50% |
| RUTW240703C02205000 | 2024-06-12 9:55AM EDT | 2,205.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| RUTW240703C02210000 | 2024-06-21 2:40PM EDT | 2,210.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 45 | 45 | 12.50% |
| RUTW240703C02215000 | 2024-06-21 2:32PM EDT | 2,215.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 45 | 47 | 12.50% |
| RUTW240703C02225000 | 2024-06-18 3:30PM EDT | 2,225.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 12.50% |
| RUTW240703C02230000 | 2024-06-12 10:10AM EDT | 2,230.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| RUTW240703C02240000 | 2024-06-12 10:02AM EDT | 2,240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| RUTW240703C02245000 | 2024-06-12 10:25AM EDT | 2,245.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
| RUTW240703C02255000 | 2024-06-12 10:25AM EDT | 2,255.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| RUTW240703C02285000 | 2024-06-12 9:42AM EDT | 2,285.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| RUTW240703C02295000 | 2024-06-12 9:46AM EDT | 2,295.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| RUTW240703C02300000 | 2024-06-13 10:00AM EDT | 2,300.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| RUTW240703C02305000 | 2024-06-12 9:39AM EDT | 2,305.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| RUTW240703C02315000 | 2024-06-12 9:42AM EDT | 2,315.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| RUTW240703C02320000 | 2024-06-12 10:53AM EDT | 2,320.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfür3. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240703P01800000 | 2024-06-11 11:43AM EDT | 1,800.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| RUTW240703P01805000 | 2024-06-13 10:00AM EDT | 1,805.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| RUTW240703P01815000 | 2024-06-20 12:53PM EDT | 1,815.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 45 | 12.50% |
| RUTW240703P01820000 | 2024-06-20 1:06PM EDT | 1,820.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 45 | 12.50% |
| RUTW240703P01825000 | 2024-06-14 9:45AM EDT | 1,825.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| RUTW240703P01830000 | 2024-06-21 12:21PM EDT | 1,830.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| RUTW240703P01840000 | 2024-06-20 12:53PM EDT | 1,840.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 45 | 12.50% |
| RUTW240703P01845000 | 2024-06-20 1:06PM EDT | 1,845.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 45 | 12.50% |
| RUTW240703P01865000 | 2024-06-14 10:01AM EDT | 1,865.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| RUTW240703P01875000 | 2024-06-21 12:16PM EDT | 1,875.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW240703P01880000 | 2024-06-20 2:57PM EDT | 1,880.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| RUTW240703P01885000 | 2024-06-17 9:30AM EDT | 1,885.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 6.25% |
| RUTW240703P01890000 | 2024-06-20 2:57PM EDT | 1,890.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| RUTW240703P01895000 | 2024-06-17 4:14PM EDT | 1,895.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 17 | 95 | 6.25% |
| RUTW240703P01900000 | 2024-06-21 10:28AM EDT | 1,900.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 6.25% |
| RUTW240703P01905000 | 2024-06-17 9:30AM EDT | 1,905.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| RUTW240703P01910000 | 2024-06-18 9:43AM EDT | 1,910.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| RUTW240703P01915000 | 2024-06-18 9:43AM EDT | 1,915.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| RUTW240703P01920000 | 2024-06-20 1:00PM EDT | 1,920.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 6.25% |
| RUTW240703P01925000 | 2024-06-18 3:29PM EDT | 1,925.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 6.25% |
| RUTW240703P01930000 | 2024-06-21 3:57PM EDT | 1,930.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| RUTW240703P01935000 | 2024-06-12 3:04PM EDT | 1,935.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| RUTW240703P01940000 | 2024-06-20 1:00PM EDT | 1,940.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 6.25% |
| RUTW240703P01945000 | 2024-06-21 2:42PM EDT | 1,945.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 6.25% |
| RUTW240703P01950000 | 2024-06-21 3:57PM EDT | 1,950.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 3.13% |
| RUTW240703P01955000 | 2024-06-21 2:42PM EDT | 1,955.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
| RUTW240703P01960000 | 2024-06-20 10:56AM EDT | 1,960.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| RUTW240703P01965000 | 2024-06-13 11:30AM EDT | 1,965.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| RUTW240703P01970000 | 2024-06-21 3:57PM EDT | 1,970.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
| RUTW240703P01975000 | 2024-06-21 12:16PM EDT | 1,975.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 3.13% |
| RUTW240703P01980000 | 2024-06-21 1:53PM EDT | 1,980.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 3.13% |
| RUTW240703P01985000 | 2024-06-21 10:13AM EDT | 1,985.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| RUTW240703P01990000 | 2024-06-20 10:46AM EDT | 1,990.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| RUTW240703P01995000 | 2024-06-20 3:37PM EDT | 1,995.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 1.56% |
| RUTW240703P02000000 | 2024-06-21 3:57PM EDT | 2,000.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 1.56% |
| RUTW240703P02005000 | 2024-06-17 10:31AM EDT | 2,005.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| RUTW240703P02010000 | 2024-06-21 2:15PM EDT | 2,010.00 | 19.07 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.78% |
| RUTW240703P02015000 | 2024-06-21 3:55PM EDT | 2,015.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.39% |
| RUTW240703P02020000 | 2024-06-21 2:15PM EDT | 2,020.00 | 23.59 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 0.20% |
| RUTW240703P02025000 | 2024-06-14 9:32AM EDT | 2,025.00 | 35.62 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| RUTW240703P02030000 | 2024-06-21 11:12AM EDT | 2,030.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RUTW240703P02035000 | 2024-06-12 3:10PM EDT | 2,035.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240703P02040000 | 2024-06-13 10:04AM EDT | 2,040.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW240703P02045000 | 2024-06-21 11:00AM EDT | 2,045.00 | 38.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240703P02050000 | 2024-06-21 11:00AM EDT | 2,050.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW240703P02055000 | 2024-06-13 3:25PM EDT | 2,055.00 | 37.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW240703P02060000 | 2024-06-18 11:18AM EDT | 2,060.00 | 45.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240703P02070000 | 2024-06-18 11:18AM EDT | 2,070.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| RUTW240703P02100000 | 2024-06-12 3:57PM EDT | 2,100.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
