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
57.582,99 +824,16 (+1,45%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Callsfür11. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240711C02000000 | 2024-06-25 10:06AM EDT | 2,000.00 | 46.33 | 59.20 | 61.90 | +46.33 | - | - | 0 | 22.31% |
| RUTW240711C02005000 | 2024-06-21 10:30AM EDT | 2,005.00 | 41.90 | 55.30 | 58.00 | 0.00 | - | 3 | 3 | 22.01% |
| RUTW240711C02010000 | 2024-06-27 3:39PM EDT | 2,010.00 | 45.23 | 51.50 | 54.30 | +45.23 | - | - | 3 | 21.79% |
| RUTW240711C02015000 | 2024-06-27 3:39PM EDT | 2,015.00 | 41.94 | 47.90 | 50.60 | 0.00 | - | 8 | 10 | 21.50% |
| RUTW240711C02020000 | 2024-06-27 3:39PM EDT | 2,020.00 | 38.91 | 44.40 | 47.00 | 0.00 | - | 12 | 20 | 21.22% |
| RUTW240711C02025000 | 2024-06-27 9:56AM EDT | 2,025.00 | 32.22 | 41.10 | 43.50 | 0.00 | - | 3 | 6 | 20.93% |
| RUTW240711C02030000 | 2024-06-27 2:33PM EDT | 2,030.00 | 29.86 | 38.00 | 40.20 | +29.86 | - | - | 10 | 20.71% |
| RUTW240711C02035000 | 2024-06-24 2:01PM EDT | 2,035.00 | 32.40 | 34.90 | 37.00 | +32.40 | - | - | 5 | 20.47% |
| RUTW240711C02045000 | 2024-06-27 2:39PM EDT | 2,045.00 | 22.89 | 29.40 | 31.10 | 0.00 | - | 7 | 7 | 20.09% |
| RUTW240711C02055000 | 2024-06-27 2:33PM EDT | 2,055.00 | 18.87 | 24.30 | 25.80 | +18.87 | - | - | 7 | 19.75% |
| RUTW240711C02060000 | 2024-06-24 2:42PM EDT | 2,060.00 | 24.00 | 22.00 | 23.40 | 0.00 | - | 2 | 7 | 19.61% |
| RUTW240711C02065000 | 2024-06-28 9:40AM EDT | 2,065.00 | 27.28 | 19.80 | 21.10 | +7.51 | +37.99% | 2 | 14 | 19.45% |
| RUTW240711C02070000 | 2024-06-26 3:13PM EDT | 2,070.00 | 10.72 | 17.60 | 19.20 | 0.00 | - | 22 | 25 | 19.47% |
| RUTW240711C02075000 | 2024-06-28 12:02PM EDT | 2,075.00 | 16.78 | 15.70 | 17.10 | +16.78 | - | 12 | 25 | 19.26% |
| RUTW240711C02080000 | 2024-06-28 12:53PM EDT | 2,080.00 | 12.20 | 14.10 | 15.30 | +0.30 | +2.52% | 2 | 6 | 19.16% |
| RUTW240711C02085000 | 2024-06-21 12:58PM EDT | 2,085.00 | 10.70 | 12.50 | 13.60 | 0.00 | - | 5 | 5 | 19.03% |
| RUTW240711C02090000 | 2024-06-24 12:49PM EDT | 2,090.00 | 12.50 | 11.00 | 12.20 | 0.00 | - | 5 | 13 | 19.04% |
| RUTW240711C02095000 | 2024-06-20 10:15AM EDT | 2,095.00 | 14.20 | 9.70 | 10.70 | 0.00 | - | - | 15 | 18.87% |
| RUTW240711C02100000 | 2024-06-28 12:02PM EDT | 2,100.00 | 9.21 | 8.50 | 9.50 | +9.21 | - | 12 | 4 | 18.86% |
| RUTW240711C02105000 | 2024-06-25 2:26PM EDT | 2,105.00 | 6.51 | 7.40 | 8.30 | +6.51 | - | - | 1 | 18.74% |
| RUTW240711C02110000 | 2024-06-26 3:13PM EDT | 2,110.00 | 4.15 | 6.50 | 7.30 | 0.00 | - | 22 | 23 | 18.71% |
| RUTW240711C02115000 | 2024-06-28 9:40AM EDT | 2,115.00 | 9.58 | 5.60 | 6.40 | +9.58 | - | 2 | 2 | 18.69% |
| RUTW240711C02120000 | 2024-06-24 3:50PM EDT | 2,120.00 | 6.54 | 4.90 | 5.60 | +6.54 | - | - | 1 | 18.67% |
| RUTW240711C02125000 | 2024-06-27 11:59AM EDT | 2,125.00 | 3.36 | 4.20 | 4.90 | +3.36 | - | - | 4 | 18.67% |
| RUTW240711C02130000 | 2024-06-27 10:06AM EDT | 2,130.00 | 3.18 | 3.60 | 4.30 | 0.00 | - | 8 | 29 | 18.71% |
| RUTW240711C02135000 | 2024-06-27 12:05PM EDT | 2,135.00 | 2.60 | 3.10 | 3.80 | +2.60 | - | - | 21 | 18.80% |
| RUTW240711C02140000 | 2024-06-27 11:59AM EDT | 2,140.00 | 2.32 | 2.70 | 3.30 | 0.00 | - | 23 | 29 | 18.81% |
| RUTW240711C02145000 | 2024-06-27 12:05PM EDT | 2,145.00 | 2.12 | 2.35 | 2.90 | +2.12 | - | - | 16 | 18.89% |
| RUTW240711C02150000 | 2024-06-26 2:53PM EDT | 2,150.00 | 1.65 | 2.05 | 2.50 | 0.00 | - | 5 | 26 | 18.89% |
| RUTW240711C02155000 | 2024-06-24 3:14PM EDT | 2,155.00 | 3.02 | 1.75 | 2.20 | +3.02 | - | - | 20 | 18.99% |
| RUTW240711C02160000 | 2024-06-24 10:55AM EDT | 2,160.00 | 2.83 | 1.55 | 1.95 | 0.00 | - | 6 | 7 | 19.12% |
| RUTW240711C02165000 | 2024-06-28 11:30AM EDT | 2,165.00 | 1.64 | 1.35 | 1.80 | +0.17 | +11.56% | 1 | 2 | 19.43% |
| RUTW240711C02170000 | 2024-06-24 10:55AM EDT | 2,170.00 | 2.28 | 1.20 | 1.60 | 0.00 | - | 6 | 7 | 19.57% |
| RUTW240711C02180000 | 2024-06-20 9:46AM EDT | 2,180.00 | 2.94 | 0.95 | 1.30 | 0.00 | - | - | 1 | 19.96% |
| RUTW240711C02200000 | 2024-06-28 11:41AM EDT | 2,200.00 | 0.88 | 0.65 | 1.00 | -0.16 | -15.38% | 1 | 1 | 21.26% |
| RUTW240711C02235000 | 2024-06-28 2:09PM EDT | 2,235.00 | 0.45 | 0.40 | 0.70 | +0.45 | - | 11 | 0 | 23.66% |
Putsfür11. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240711P01655000 | 2024-06-27 3:46PM EDT | 1,655.00 | 0.22 | 0.00 | 0.25 | +0.22 | - | - | 10 | 45.80% |
| RUTW240711P01670000 | 2024-06-28 3:42PM EDT | 1,670.00 | 0.17 | 0.00 | 0.25 | +0.17 | - | 5 | 0 | 44.04% |
| RUTW240711P01800000 | 2024-06-20 11:56AM EDT | 1,800.00 | 1.50 | 0.20 | 0.45 | 0.00 | - | - | 100 | 31.46% |
| RUTW240711P01825000 | 2024-06-18 3:57PM EDT | 1,825.00 | 1.95 | 0.25 | 0.50 | 0.00 | - | - | 1 | 28.91% |
| RUTW240711P01850000 | 2024-06-28 11:41AM EDT | 1,850.00 | 0.64 | 0.35 | 0.60 | -0.68 | -51.52% | 2 | 37 | 26.61% |
| RUTW240711P01855000 | 2024-06-20 12:24PM EDT | 1,855.00 | 2.85 | 0.35 | 0.65 | 0.00 | - | - | 100 | 26.31% |
| RUTW240711P01860000 | 2024-06-25 12:35PM EDT | 1,860.00 | 1.60 | 0.40 | 0.65 | 0.00 | - | 7 | 44 | 25.70% |
| RUTW240711P01865000 | 2024-06-20 12:24PM EDT | 1,865.00 | 3.20 | 0.40 | 0.70 | 0.00 | - | - | 100 | 25.37% |
| RUTW240711P01870000 | 2024-06-21 2:37PM EDT | 1,870.00 | 2.77 | 0.45 | 0.75 | 0.00 | - | 6 | 6 | 25.01% |
| RUTW240711P01875000 | 2024-06-20 9:46AM EDT | 1,875.00 | 3.21 | 0.50 | 0.75 | 0.00 | - | - | 1 | 24.39% |
| RUTW240711P01880000 | 2024-06-26 2:27PM EDT | 1,880.00 | 2.03 | 0.50 | 0.80 | 0.00 | - | 1 | 8 | 24.01% |
| RUTW240711P01885000 | 2024-06-27 10:07AM EDT | 1,885.00 | 1.59 | 0.55 | 0.85 | +1.59 | - | - | 2 | 23.61% |
| RUTW240711P01890000 | 2024-06-26 3:28PM EDT | 1,890.00 | 2.36 | 0.60 | 0.90 | +2.36 | - | - | 22 | 23.19% |
| RUTW240711P01895000 | 2024-06-24 9:54AM EDT | 1,895.00 | 2.45 | 0.65 | 0.95 | 0.00 | - | 1 | 101 | 22.75% |
| RUTW240711P01900000 | 2024-06-26 11:00AM EDT | 1,900.00 | 2.91 | 0.75 | 1.05 | 0.00 | - | 1 | 103 | 22.50% |
| RUTW240711P01905000 | 2024-06-24 3:54PM EDT | 1,905.00 | 2.83 | 0.80 | 1.10 | 0.00 | - | 1 | 6 | 22.02% |
| RUTW240711P01910000 | 2024-06-24 3:14PM EDT | 1,910.00 | 2.87 | 0.85 | 1.20 | 0.00 | - | 20 | 21 | 21.70% |
| RUTW240711P01915000 | 2024-06-27 11:59AM EDT | 1,915.00 | 2.87 | 0.95 | 1.30 | +2.87 | - | - | 44 | 21.35% |
| RUTW240711P01920000 | 2024-06-28 2:40PM EDT | 1,920.00 | 1.70 | 1.05 | 1.45 | +1.70 | - | 2 | 22 | 21.11% |
| RUTW240711P01925000 | 2024-06-28 3:43PM EDT | 1,925.00 | 1.80 | 1.20 | 1.55 | +1.80 | - | 3 | 5 | 20.70% |
| RUTW240711P01930000 | 2024-06-28 3:43PM EDT | 1,930.00 | 2.00 | 1.35 | 1.75 | +2.00 | - | 1 | 22 | 20.51% |
| RUTW240711P01935000 | 2024-06-28 3:44PM EDT | 1,935.00 | 2.20 | 1.45 | 2.00 | -1.97 | -47.24% | 1 | 12 | 20.37% |
| RUTW240711P01940000 | 2024-06-27 10:07AM EDT | 1,940.00 | 4.63 | 1.65 | 2.15 | 0.00 | - | 20 | 22 | 19.96% |
| RUTW240711P01945000 | 2024-06-28 10:43AM EDT | 1,945.00 | 2.40 | 1.90 | 2.40 | +2.40 | - | 27 | 3 | 19.72% |
| RUTW240711P01950000 | 2024-06-24 11:56AM EDT | 1,950.00 | 6.47 | 2.15 | 2.70 | 0.00 | - | 1 | 6 | 19.52% |
| RUTW240711P01955000 | 2024-06-28 9:41AM EDT | 1,955.00 | 3.17 | 2.50 | 3.10 | -2.08 | -39.62% | 25 | 13 | 19.42% |
| RUTW240711P01970000 | 2024-06-28 3:42PM EDT | 1,970.00 | 5.36 | 3.80 | 4.50 | -10.57 | -66.35% | 20 | 1 | 18.95% |
| RUTW240711P01975000 | 2024-06-26 3:28PM EDT | 1,975.00 | 14.06 | 4.30 | 5.00 | +14.06 | - | - | 22 | 18.70% |
| RUTW240711P01980000 | 2024-06-26 3:28PM EDT | 1,980.00 | 15.55 | 4.90 | 5.70 | +15.55 | - | - | 22 | 18.61% |
| RUTW240711P01985000 | 2024-06-24 11:31AM EDT | 1,985.00 | 11.09 | 5.50 | 6.40 | +11.09 | - | - | 8 | 18.44% |
| RUTW240711P01990000 | 2024-06-28 11:00AM EDT | 1,990.00 | 7.02 | 6.30 | 7.20 | +7.02 | - | 3 | 4 | 18.28% |
| RUTW240711P01995000 | 2024-06-28 12:38PM EDT | 1,995.00 | 9.02 | 7.10 | 8.10 | +9.02 | - | 5 | 7 | 18.15% |
| RUTW240711P02000000 | 2024-06-28 12:38PM EDT | 2,000.00 | 10.12 | 8.10 | 9.10 | -2.08 | -17.05% | 6 | 11 | 18.01% |
| RUTW240711P02005000 | 2024-06-27 2:33PM EDT | 2,005.00 | 17.96 | 9.30 | 10.20 | 0.00 | - | 7 | 10 | 17.87% |
| RUTW240711P02010000 | 2024-06-28 3:35PM EDT | 2,010.00 | 15.17 | 10.30 | 11.50 | -6.16 | -28.88% | 22 | 6 | 17.81% |
| RUTW240711P02015000 | 2024-06-27 9:57AM EDT | 2,015.00 | 22.60 | 11.60 | 12.80 | 0.00 | - | 3 | 10 | 17.65% |
| RUTW240711P02020000 | 2024-06-27 2:39PM EDT | 2,020.00 | 23.80 | 13.20 | 14.30 | 0.00 | - | 10 | 10 | 17.55% |
| RUTW240711P02025000 | 2024-06-27 3:45PM EDT | 2,025.00 | 22.80 | 14.80 | 16.10 | 0.00 | - | 24 | 54 | 17.57% |
| RUTW240711P02030000 | 2024-06-27 2:33PM EDT | 2,030.00 | 28.37 | 16.40 | 17.90 | 0.00 | - | 10 | 11 | 17.49% |
| RUTW240711P02035000 | 2024-06-27 4:08PM EDT | 2,035.00 | 24.35 | 18.40 | 19.80 | +24.35 | - | - | 4 | 17.37% |
| RUTW240711P02045000 | 2024-06-28 3:35PM EDT | 2,045.00 | 30.38 | 22.50 | 24.10 | +30.38 | - | 10 | 0 | 17.18% |
| RUTW240711P02050000 | 2024-06-28 12:02PM EDT | 2,050.00 | 25.52 | 24.90 | 26.60 | -7.99 | -23.84% | 14 | 5 | 17.16% |
| RUTW240711P02060000 | 2024-06-28 10:01AM EDT | 2,060.00 | 33.56 | 29.90 | 31.50 | +33.56 | - | 2 | 0 | 16.74% |
| RUTW240711P02065000 | 2024-06-27 3:45PM EDT | 2,065.00 | 44.35 | 32.50 | 34.40 | +44.35 | - | - | 1 | 16.67% |
| RUTW240711P02075000 | 2024-06-28 12:02PM EDT | 2,075.00 | 39.25 | 38.40 | 40.50 | +39.25 | - | 12 | 0 | 16.41% |
| RUTW240711P02100000 | 2024-06-27 3:57PM EDT | 2,100.00 | 67.37 | 55.50 | 58.20 | 0.00 | - | 1 | 2 | 15.52% |
| RUTW240711P02105000 | 2024-06-25 1:53PM EDT | 2,105.00 | 84.51 | 59.30 | 62.10 | +84.51 | - | - | 1 | 15.25% |
| RUTW240711P02110000 | 2024-06-28 3:37PM EDT | 2,110.00 | 76.94 | 63.30 | 66.10 | +76.94 | - | 8 | 1 | 14.92% |
| RUTW240711P02135000 | 2024-06-25 3:19PM EDT | 2,135.00 | 111.63 | 84.80 | 87.60 | +111.63 | - | - | 1 | 11.13% |
| RUTW240711P02145000 | 2024-06-25 1:53PM EDT | 2,145.00 | 120.43 | 93.90 | 96.70 | +120.43 | - | - | 1 | 0.00% |
| RUTW240711P02165000 | 2024-06-25 3:19PM EDT | 2,165.00 | 140.01 | 112.90 | 115.60 | +140.01 | - | - | 1 | 0.00% |
