Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 -2,70 (-0,12%) EUR/USD
1,0742 +0,0033 (+0,31%) Bitcoin EUR
57.886,29 +1.129,56 (+1,99%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Callsfür8. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240708C01980000 | 2024-06-24 2:42PM EDT | 1,980.00 | 68.49 | 71.50 | 74.60 | 0.00 | - | 1 | 0 | 23.00% |
| RUTW240708C01990000 | 2024-06-28 12:16PM EDT | 1,990.00 | 58.20 | 62.20 | 65.40 | -2.13 | -3.53% | 6 | 0 | 21.68% |
| RUTW240708C02010000 | 2024-06-27 3:17PM EDT | 2,010.00 | 37.00 | 45.00 | 48.10 | +37.00 | - | - | 1 | 19.54% |
| RUTW240708C02015000 | 2024-06-21 10:05AM EDT | 2,015.00 | 28.45 | 41.10 | 44.00 | 0.00 | - | 2 | 1 | 19.04% |
| RUTW240708C02020000 | 2024-06-26 1:12PM EDT | 2,020.00 | 23.06 | 37.40 | 40.10 | 0.00 | - | 2 | 4 | 18.62% |
| RUTW240708C02025000 | 2024-06-25 12:12PM EDT | 2,025.00 | 23.62 | 33.80 | 36.30 | 0.00 | - | 14 | 16 | 18.19% |
| RUTW240708C02030000 | 2024-06-25 12:12PM EDT | 2,030.00 | 21.27 | 30.50 | 32.70 | +21.27 | - | - | 2 | 17.82% |
| RUTW240708C02035000 | 2024-06-26 1:12PM EDT | 2,035.00 | 16.39 | 27.30 | 29.40 | +16.39 | - | - | 3 | 17.58% |
| RUTW240708C02040000 | 2024-06-28 3:51PM EDT | 2,040.00 | 22.10 | 24.30 | 26.20 | +22.10 | - | 5 | 15 | 17.29% |
| RUTW240708C02045000 | 2024-06-28 2:00PM EDT | 2,045.00 | 16.75 | 21.60 | 23.20 | +16.75 | - | 6 | 5 | 17.03% |
| RUTW240708C02050000 | 2024-06-28 2:00PM EDT | 2,050.00 | 14.60 | 18.90 | 20.40 | -1.31 | -8.23% | 2 | 33 | 16.78% |
| RUTW240708C02060000 | 2024-06-28 10:33AM EDT | 2,060.00 | 19.66 | 14.60 | 15.60 | +19.66 | - | 5 | 0 | 16.47% |
| RUTW240708C02065000 | 2024-06-25 10:25AM EDT | 2,065.00 | 10.91 | 12.50 | 13.60 | +10.91 | - | - | 15 | 16.41% |
| RUTW240708C02070000 | 2024-06-28 10:33AM EDT | 2,070.00 | 15.21 | 10.70 | 11.70 | +15.21 | - | 5 | 10 | 16.28% |
| RUTW240708C02075000 | 2024-06-28 9:55AM EDT | 2,075.00 | 12.18 | 9.10 | 10.00 | +6.95 | +132.89% | 1 | 29 | 16.16% |
| RUTW240708C02080000 | 2024-06-28 10:50AM EDT | 2,080.00 | 11.58 | 7.60 | 8.50 | +6.73 | +138.76% | 2 | 23 | 16.07% |
| RUTW240708C02085000 | 2024-06-28 3:33PM EDT | 2,085.00 | 3.37 | 6.40 | 7.10 | +3.37 | - | 10 | 32 | 15.91% |
| RUTW240708C02090000 | 2024-06-28 3:33PM EDT | 2,090.00 | 2.72 | 5.30 | 6.00 | +2.72 | - | 3 | 29 | 15.90% |
| RUTW240708C02095000 | 2024-06-28 11:35AM EDT | 2,095.00 | 4.63 | 4.30 | 5.00 | +4.63 | - | 213 | 17 | 15.84% |
| RUTW240708C02100000 | 2024-06-28 11:54AM EDT | 2,100.00 | 3.91 | 3.50 | 4.10 | +1.56 | +66.38% | 240 | 14 | 15.73% |
| RUTW240708C02105000 | 2024-06-28 12:30PM EDT | 2,105.00 | 3.06 | 2.85 | 3.30 | -1.85 | -37.68% | 56 | 4 | 15.59% |
| RUTW240708C02110000 | 2024-06-28 3:50PM EDT | 2,110.00 | 1.79 | 2.30 | 2.80 | +1.79 | - | 10 | 11 | 15.73% |
| RUTW240708C02115000 | 2024-06-28 3:50PM EDT | 2,115.00 | 1.51 | 1.85 | 2.25 | -2.79 | -64.88% | 48 | 26 | 15.65% |
| RUTW240708C02120000 | 2024-06-28 3:14PM EDT | 2,120.00 | 0.96 | 1.50 | 1.90 | +0.96 | - | 4 | 0 | 15.80% |
| RUTW240708C02125000 | 2024-06-28 3:09PM EDT | 2,125.00 | 0.84 | 1.20 | 1.55 | +0.84 | - | 22 | 2 | 15.83% |
| RUTW240708C02130000 | 2024-06-28 1:34PM EDT | 2,130.00 | 0.85 | 1.00 | 1.30 | +0.85 | - | 8 | 8 | 15.97% |
| RUTW240708C02135000 | 2024-06-28 3:45PM EDT | 2,135.00 | 0.65 | 0.85 | 1.15 | -0.98 | -60.12% | 10 | 21 | 16.29% |
| RUTW240708C02140000 | 2024-06-24 3:57PM EDT | 2,140.00 | 1.70 | 0.70 | 1.00 | +1.70 | - | - | 2 | 16.54% |
| RUTW240708C02150000 | 2024-06-28 10:22AM EDT | 2,150.00 | 1.16 | 0.55 | 0.80 | +1.16 | - | 4 | 3 | 17.21% |
| RUTW240708C02165000 | 2024-06-28 9:55AM EDT | 2,165.00 | 0.76 | 0.40 | 0.60 | +0.76 | - | 18 | 3 | 18.27% |
| RUTW240708C02175000 | 2024-06-26 11:44AM EDT | 2,175.00 | 0.55 | 0.30 | 0.55 | +0.55 | - | - | 3 | 19.26% |
| RUTW240708C02180000 | 2024-06-28 9:55AM EDT | 2,180.00 | 0.64 | 0.30 | 0.50 | +0.64 | - | 18 | 0 | 19.58% |
| RUTW240708C02190000 | 2024-06-26 11:45AM EDT | 2,190.00 | 0.45 | 0.25 | 0.45 | +0.45 | - | - | 9 | 20.46% |
| RUTW240708C02200000 | 2024-06-28 10:08AM EDT | 2,200.00 | 0.50 | 0.20 | 0.45 | +0.50 | - | 1 | 0 | 21.63% |
| RUTW240708C02205000 | 2024-06-25 3:52PM EDT | 2,205.00 | 0.42 | 0.20 | 0.40 | +0.42 | - | - | 3 | 21.83% |
| RUTW240708C02215000 | 2024-06-28 4:05PM EDT | 2,215.00 | 0.22 | 0.20 | 0.40 | +0.22 | - | 18 | 0 | 22.97% |
| RUTW240708C02225000 | 2024-06-28 9:45AM EDT | 2,225.00 | 0.41 | 0.15 | 0.35 | +0.41 | - | 2 | 2 | 23.66% |
| RUTW240708C02270000 | 2024-06-28 11:12AM EDT | 2,270.00 | 0.27 | 0.10 | 0.30 | +0.27 | - | 1 | 1 | 27.95% |
Putsfür8. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240708P01670000 | 2024-06-27 11:05AM EDT | 1,670.00 | 0.12 | 0.00 | 0.10 | +0.12 | - | - | 10 | 46.29% |
| RUTW240708P01675000 | 2024-06-27 11:23AM EDT | 1,675.00 | 0.12 | 0.00 | 0.10 | +0.12 | - | - | 10 | 45.61% |
| RUTW240708P01695000 | 2024-06-28 2:10PM EDT | 1,695.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 2 | 0 | 43.16% |
| RUTW240708P01750000 | 2024-06-28 11:12AM EDT | 1,750.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | 1 | 1 | 36.48% |
| RUTW240708P01835000 | 2024-06-25 3:52PM EDT | 1,835.00 | 0.52 | 0.00 | 0.15 | +0.52 | - | - | 3 | 27.54% |
| RUTW240708P01855000 | 2024-06-21 3:38PM EDT | 1,855.00 | 1.07 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 25.95% |
| RUTW240708P01870000 | 2024-06-21 10:39AM EDT | 1,870.00 | 1.79 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 24.07% |
| RUTW240708P01875000 | 2024-06-26 11:44AM EDT | 1,875.00 | 0.80 | 0.05 | 0.25 | +0.80 | - | - | 6 | 24.10% |
| RUTW240708P01880000 | 2024-06-26 10:11AM EDT | 1,880.00 | 0.90 | 0.05 | 0.25 | +0.90 | - | - | 1 | 23.46% |
| RUTW240708P01895000 | 2024-06-28 11:12AM EDT | 1,895.00 | 0.38 | 0.05 | 0.25 | -0.87 | -69.60% | 1 | 22 | 21.53% |
| RUTW240708P01910000 | 2024-06-28 9:55AM EDT | 1,910.00 | 0.47 | 0.10 | 0.30 | +0.47 | - | 18 | 1 | 20.09% |
| RUTW240708P01920000 | 2024-06-24 1:34PM EDT | 1,920.00 | 2.17 | 0.15 | 0.35 | 0.00 | - | 1 | 22 | 19.20% |
| RUTW240708P01925000 | 2024-06-28 9:55AM EDT | 1,925.00 | 0.58 | 0.15 | 0.35 | +0.58 | - | 18 | 0 | 18.53% |
| RUTW240708P01930000 | 2024-06-26 9:35AM EDT | 1,930.00 | 3.20 | 0.20 | 0.40 | +3.20 | - | - | 26 | 18.21% |
| RUTW240708P01935000 | 2024-06-27 10:19AM EDT | 1,935.00 | 1.67 | 0.20 | 0.45 | +1.67 | - | - | 7 | 17.86% |
| RUTW240708P01940000 | 2024-06-28 10:22AM EDT | 1,940.00 | 0.73 | 0.25 | 0.50 | +0.73 | - | 1 | 26 | 17.44% |
| RUTW240708P01945000 | 2024-06-28 9:59AM EDT | 1,945.00 | 1.05 | 0.30 | 0.55 | +1.05 | - | 1 | 2 | 17.01% |
| RUTW240708P01950000 | 2024-06-27 10:19AM EDT | 1,950.00 | 2.57 | 0.40 | 0.65 | +2.57 | - | - | 5 | 16.77% |
| RUTW240708P01955000 | 2024-06-28 3:22PM EDT | 1,955.00 | 1.10 | 0.50 | 0.75 | +1.10 | - | 23 | 2 | 16.45% |
| RUTW240708P01960000 | 2024-06-28 3:47PM EDT | 1,960.00 | 1.10 | 0.60 | 0.85 | +1.10 | - | 7 | 10 | 16.07% |
| RUTW240708P01965000 | 2024-06-28 3:44PM EDT | 1,965.00 | 1.35 | 0.75 | 1.00 | +1.35 | - | 11 | 14 | 15.80% |
| RUTW240708P01970000 | 2024-06-28 2:05PM EDT | 1,970.00 | 2.03 | 0.90 | 1.25 | +2.03 | - | 6 | 29 | 15.74% |
| RUTW240708P01975000 | 2024-06-28 3:26PM EDT | 1,975.00 | 2.23 | 1.15 | 1.50 | -1.74 | -43.83% | 11 | 41 | 15.54% |
| RUTW240708P01980000 | 2024-06-28 1:34PM EDT | 1,980.00 | 2.83 | 1.45 | 1.80 | -0.94 | -24.93% | 42 | 33 | 15.35% |
| RUTW240708P01985000 | 2024-06-28 1:34PM EDT | 1,985.00 | 3.34 | 1.75 | 2.20 | -2.08 | -38.38% | 1 | 25 | 15.24% |
| RUTW240708P01990000 | 2024-06-28 3:32PM EDT | 1,990.00 | 4.80 | 2.20 | 2.70 | -2.00 | -29.41% | 46 | 9 | 15.17% |
| RUTW240708P01995000 | 2024-06-28 11:54AM EDT | 1,995.00 | 3.65 | 2.75 | 3.30 | +3.65 | - | 31 | 18 | 15.11% |
| RUTW240708P02000000 | 2024-06-28 2:51PM EDT | 2,000.00 | 5.25 | 3.40 | 4.00 | +5.25 | - | 40 | 18 | 15.04% |
| RUTW240708P02005000 | 2024-06-28 2:47PM EDT | 2,005.00 | 6.28 | 4.20 | 4.80 | -9.31 | -59.72% | 9 | 6 | 14.95% |
| RUTW240708P02010000 | 2024-06-28 4:10PM EDT | 2,010.00 | 5.30 | 5.10 | 5.70 | -6.05 | -53.30% | 6 | 10 | 14.83% |
| RUTW240708P02015000 | 2024-06-28 1:30PM EDT | 2,015.00 | 8.80 | 5.90 | 6.80 | +8.80 | - | 4 | 22 | 14.77% |
| RUTW240708P02020000 | 2024-06-28 3:33PM EDT | 2,020.00 | 12.80 | 7.20 | 8.00 | +12.80 | - | 6 | 37 | 14.66% |
| RUTW240708P02025000 | 2024-06-25 10:24AM EDT | 2,025.00 | 23.77 | 8.60 | 9.30 | +23.77 | - | - | 12 | 14.48% |
| RUTW240708P02030000 | 2024-06-28 10:33AM EDT | 2,030.00 | 9.51 | 9.90 | 10.90 | +9.51 | - | 6 | 3 | 14.41% |
| RUTW240708P02035000 | 2024-06-28 1:49PM EDT | 2,035.00 | 17.10 | 11.60 | 12.70 | +17.10 | - | 3 | 1 | 14.35% |
| RUTW240708P02040000 | 2024-06-26 3:33PM EDT | 2,040.00 | 36.58 | 13.60 | 14.80 | +36.58 | - | - | 15 | 14.37% |
| RUTW240708P02045000 | 2024-06-28 4:03PM EDT | 2,045.00 | 16.85 | 15.70 | 17.00 | +16.85 | - | 3 | 8 | 14.29% |
| RUTW240708P02050000 | 2024-06-28 9:57AM EDT | 2,050.00 | 21.05 | 18.00 | 19.20 | +21.05 | - | 30 | 2 | 14.04% |
| RUTW240708P02055000 | 2024-06-28 10:02AM EDT | 2,055.00 | 22.88 | 20.20 | 22.10 | +22.88 | - | 32 | 0 | 14.17% |
| RUTW240708P02060000 | 2024-06-28 4:03PM EDT | 2,060.00 | 24.55 | 23.00 | 24.60 | +24.55 | - | 1 | 2 | 13.81% |
| RUTW240708P02065000 | 2024-06-28 10:48AM EDT | 2,065.00 | 22.97 | 25.80 | 27.70 | +22.97 | - | 1 | 1 | 13.76% |
| RUTW240708P02070000 | 2024-06-27 3:17PM EDT | 2,070.00 | 44.24 | 28.80 | 31.00 | +44.24 | - | - | 1 | 13.69% |
| RUTW240708P02080000 | 2024-06-27 3:25PM EDT | 2,080.00 | 51.87 | 35.50 | 38.00 | +51.87 | - | - | 1 | 13.34% |
| RUTW240708P02090000 | 2024-06-27 3:23PM EDT | 2,090.00 | 59.55 | 42.90 | 45.70 | +59.55 | - | - | 4 | 12.86% |
| RUTW240708P02095000 | 2024-06-28 3:39PM EDT | 2,095.00 | 59.06 | 46.60 | 49.70 | +59.06 | - | 1 | 1 | 12.41% |
| RUTW240708P02100000 | 2024-06-27 2:52PM EDT | 2,100.00 | 69.82 | 50.70 | 53.90 | +69.82 | - | - | 5 | 11.92% |
| RUTW240708P02115000 | 2024-06-24 10:28AM EDT | 2,115.00 | 80.00 | 64.00 | 67.10 | +80.00 | - | - | 1 | 0.00% |
| RUTW240708P02125000 | 2024-06-24 3:27PM EDT | 2,125.00 | 87.38 | 73.30 | 76.50 | +87.38 | - | - | 1 | 0.00% |
