Deutsche Märkte schließen in 4 Stunden 8 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
31. Juli 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----1,000.000.570.00-44
-----1,050.000.650.00-22
-----1,150.000.310.00--1
-----1,200.000.120.00-1526
766.030.00-10101,250.000.370.00-1021
716.980.00-10101,300.00-----
-----1,350.000.620.00-12
-----1,400.000.300.00-23
-----1,450.000.400.00-170
-----1,500.000.520.00-150
-----1,550.000.950.00-5105
-----1,590.001.590.00-15
-----1,600.000.830.00-138
-----1,610.006.350.00--2
-----1,620.002.100.00-22
-----1,630.001.010.00-1525
-----1,640.001.280.00-111
-----1,650.001.850.00-121
-----1,660.001.000.00-29
-----1,670.0013.780.00-22
-----1,680.003.060.00-724
-----1,690.001.330.00-12
-----1,700.001.410.00-360
-----1,710.009.900.00--3
-----1,730.002.020.00-12
-----1,740.001.540.00-114
344.000.00-101,750.001.540.00-777
-----1,760.002.020.00-69
-----1,770.001.780.00-112
-----1,780.001.900.00-117
-----1,790.002.370.00-116
-----1,800.002.450.00-7106
287.790.00--11,810.002.300.00-2321
278.170.00-111,820.002.680.00-2251
-----1,830.003.250.00-339
-----1,840.003.550.00-61128
232.000.00-101,850.003.730.00-7159
-----1,860.005.690.00-673
154.780.00-221,870.006.910.00-365
147.430.00--11,880.006.090.00-158
164.950.00-211,890.005.900.00-138
199.190.00-141,900.006.120.00-51,259
142.100.00-1141,910.007.090.00-2466
197.180.00-1231,920.008.950.00-3640
206.210.00-1271,930.0010.250.00-792
118.180.00-10431,940.0011.740.00-1217
106.110.00-231,950.0015.870.00-2128
102.480.00-10321,960.0017.650.00-4129
77.200.00-161,970.0017.210.00-9118
71.860.00-10111,980.0023.290.00-4154
105.880.00-351,990.0022.240.00-12253
62.300.00-3182,000.0025.730.00-5778
52.600.00-1072,010.0028.740.00-24287
46.180.00-1232,020.0032.850.00-23194
46.330.00-2182,030.0037.000.00-5494
40.770.00-1152,040.0040.970.00-25495
35.000.00-3202,050.0046.520.00-3267
26.830.00-3292,060.0051.330.00-19256
26.350.00-1282,070.0056.750.00-7286
28.850.00-4192,080.0067.290.00-5184
17.530.00-1142,090.0068.380.00-8163
16.980.00-41982,100.0075.080.00-2129
14.560.00-3192,110.0083.490.00-865
11.370.00-11022,120.00105.440.00-123
12.080.00-2432,130.00107.500.00-149
11.550.00-1242,140.00122.320.00-117
8.130.00-11572,150.00121.830.00-34
6.270.00-1802,160.00117.800.00-211
6.100.00-21882,170.00110.020.00-14
4.370.00-11432,180.00164.930.00--2
3.510.00-71472,190.00-----
3.380.00-23482,200.00169.470.00-138
2.510.00-2352,210.00127.580.00-12
2.000.00-5592,220.00-----
2.120.00-9412,230.00-----
1.670.00-3502,240.00171.400.00-3714
1.830.00-2822,250.00166.470.00-24
1.600.00-3392,260.00175.540.00--1
1.090.00-1312,270.00-----
1.020.00-6262,280.00-----
1.250.00-8112,290.00201.090.00-11
0.850.00-46602,300.00191.980.00-11
0.770.00-13702,310.00-----
0.830.00-13232,320.00-----
0.700.00-11412,330.00-----
27.800.00-3182132,340.00-----
0.930.00-20412,350.00-----
1.850.00-6302,360.00-----
1.040.00-2212,370.00-----
0.960.00-4162,380.00-----
0.440.00-1422,400.00370.800.00-33
0.500.00-3852,450.00-----
0.370.00-1332,500.00-----
1.630.00-26162,550.00-----
0.300.00-243252,600.00-----
0.200.00-162932,650.00-----
0.200.00-162892,700.00-----
0.100.00-5292,750.00-----
0.100.00-5252,800.00-----
0.150.00-22432,850.00-----
0.150.00-19292,900.00-----
0.350.00-5282,950.00-----