Deutsche Märkte schließen in 3 Stunden 56 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
19. Juli 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----1,000.000.100.00-13
-----1,050.000.100.00-116
-----1,100.000.500.00-11
-----1,150.000.150.00-4545
898.300.00--11,200.000.150.00-60
-----1,250.000.100.00-1515
799.500.00--41,300.000.150.00-121
-----1,350.000.100.00-284
-----1,400.000.250.00-1161
-----1,450.000.200.00-12100
-----1,500.000.270.00-127
-----1,550.000.370.00-1544
-----1,600.000.470.00-1108
-----1,650.000.740.00-73,071
-----1,675.000.470.00-121
-----1,680.001.130.00-16
-----1,685.001.700.00-1019
-----1,690.001.190.00-58
-----1,695.002.100.00-1743
356.180.00--11,700.000.710.00-1158
-----1,705.001.150.00-812
-----1,710.001.290.00-414
-----1,715.001.190.00-211
-----1,720.000.790.00-125
-----1,725.001.900.00-232
-----1,730.000.900.00-4336
-----1,735.001.850.00-311
-----1,740.000.810.00-652
-----1,745.001.600.00-523
314.640.00-111,750.000.970.00-3112
-----1,755.000.880.00-128
326.720.00-111,760.000.860.00-287
-----1,765.000.920.00-265
-----1,770.001.150.00-284
-----1,775.000.910.00-8131
345.770.00-101,780.000.920.00-794
-----1,785.000.970.00-9419
-----1,790.001.700.00-3896
319.240.00-121,795.001.340.00-187
-----1,800.000.980.00-7547
253.960.00-121,805.002.530.00-869
304.100.00--11,810.001.350.00-1435
-----1,815.001.970.00-577
286.600.00--11,820.001.400.00-2473
-----1,825.001.460.00-21774
-----1,830.001.820.00-901,137
-----1,835.001.980.00-901,042
-----1,840.001.640.00-11,164
-----1,845.001.630.00-161,973
194.530.00-111,850.001.500.00-114,632
-----1,855.001.520.00-101,666
240.200.00-431,860.001.620.00-563,072
176.500.00-211,865.002.260.00-1861,658
-----1,870.002.080.00-291,636
169.290.00-231,875.002.570.00-2743,158
-----1,880.002.500.00-1042,589
-----1,885.002.800.00-5784
-----1,890.002.700.00-85643
137.830.00-111,895.003.550.00-51,059
114.440.00-6101,900.003.230.00-702,591
-----1,905.004.120.00-4122
148.000.00-1851,910.003.870.00-5281
165.000.00-221,915.003.550.00-21,382
129.850.00-14151,920.003.850.00-721,083
134.710.00-111,925.005.750.00-5188
117.660.00-131,930.005.480.00-53437
115.450.00--11,935.006.050.00-5382
-----1,940.006.190.00-89290
98.300.00--41,945.006.800.00-2160
87.000.00-41451,950.006.840.00-471,557
167.770.00-111,955.0010.860.00-12,777
76.590.00-141,960.008.200.00-18776
-----1,965.0016.510.00-2324
84.280.00--171,970.009.700.00-46545
95.710.00-131,975.0011.700.00-81,999
68.350.00-1401,980.0013.170.00-11563
65.450.00-1802,2331,985.0014.560.00-103,646
58.700.00-2101,990.0013.910.00-36416
59.280.00-181,995.0017.050.00-1131
63.100.00-281002,000.0016.420.00-1351,087
63.460.00-2232,005.0017.700.00-2465
40.960.00-8312,010.0021.700.00-51774
37.910.00-171262,015.0022.300.00-6239
48.400.00-297,1992,020.0022.770.00-33964
32.370.00-11622,025.0026.610.00-15397
36.300.00-321852,030.0029.410.00-159604
31.270.00-469472,035.0030.120.00-2107
33.620.00-252802,040.0030.700.00-991,089
24.300.00-14382,045.0035.570.00-23132
26.700.00-54402,050.0035.100.00-381,115
23.330.00-11482,055.0048.300.00-7274
25.640.00-681382,060.0042.770.00-29302
22.400.00-811472,065.0051.300.00-7189
17.480.00-71202,070.0051.420.00-90704
16.000.00-22152,075.0052.870.00-6201
12.800.00-172192,080.0057.950.00-112828
10.880.00-14622,085.0060.460.00-2131
14.700.00-171,6302,090.0065.020.00-35714
12.990.00-31442,095.0068.430.00-387
11.890.00-1099302,100.0087.400.00-12389
10.470.00-402052,105.0086.180.00-1368
9.400.00-44202,110.0081.100.00-261
7.590.00-11942,115.0095.860.00-12340
9.350.00-452552,120.0087.540.00-2160
8.450.00-61452,125.0091.550.00-788
6.240.00-15632,130.00125.830.00-1048
5.300.00-10602,135.00110.500.00-25
5.060.00-665682,140.00109.070.00-614
4.010.00-72202,145.00142.540.00-14
4.160.00-9451,5552,150.00121.240.00-1109
4.460.00-72552,155.00-----
3.300.00-342592,160.00117.830.00-117
3.000.00-11442,165.00-----
2.650.00-703332,170.00105.250.00-426
2.440.00-523772,175.00146.550.00-214
2.130.00-1061,2492,180.00134.860.00-231
2.070.00-731,2332,185.00164.340.00-13
1.920.00-2946512,190.00115.450.00--1
1.700.00-4374862,195.00-----
1.550.00-1,5016,2332,200.00118.460.00-2793
1.710.00-71,0412,205.00114.450.00-11
0.920.00-63412,210.00-----
1.300.00-31022,215.00-----
1.190.00-83492,220.00-----
1.150.00-121242,225.00-----
0.810.00-22432,230.00-----
0.720.00-1512,235.00133.600.00-1010
0.910.00-1241,5312,240.00-----
1.280.00-61632,245.00-----
0.900.00-85492,250.00227.000.00-111
0.720.00-71442,255.00176.360.00-11
0.650.00-61,3222,260.00232.480.00--3
0.750.00-62392,265.00-----
0.560.00-95992,300.00256.530.00-111
0.410.00-92,2112,350.00-----
0.320.00-13262,400.00-----
0.250.00-11332,450.00-----
0.200.00-13412,500.00-----
0.140.00-193442,550.00-----
0.110.00-15512,600.00-----
0.050.00-11072,650.00-----
0.100.00-5395442,700.00-----
0.150.00-105752,750.00-----
0.150.00--102,800.00-----
0.100.00-15352,850.00-----