Deutsche Märkte schließen in 4 Stunden 32 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
20. September 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
961.500.00--2950.000.300.00-23,282
1,117.210.00-1181,000.000.350.00-25116
866.400.00--11,050.002.900.00-147
929.700.00-701,100.002.900.00-1048
772.200.00--11,150.000.550.00-10327
842.000.00-207521,200.000.800.00-6106
850.700.00-1121,250.000.880.00-15790
706.000.00-121,300.001.000.00-100
586.400.00--11,350.001.600.00-290
540.900.00--21,400.001.920.00-10
495.900.00--21,450.002.400.00-101,753
469.300.00--21,480.002.690.00-1326
460.500.00--21,490.002.800.00-415
451.700.00--21,500.002.900.00-100
442.900.00--21,510.003.100.00-8141
434.200.00--21,520.002.700.00-10
425.500.00--21,530.008.900.00-343
416.900.00--21,540.002.950.00-140
408.300.00--41,550.002.500.00-10
399.800.00--21,560.003.050.00-15137
391.300.00--41,570.002.850.00-130
382.800.00--41,580.003.200.00-8495
374.400.00--41,590.005.200.00-1115
483.430.00-34441,600.004.590.00-2819
357.700.00--41,610.003.600.00-50
349.500.00--41,620.004.600.00-211
341.300.00--41,630.004.570.00-112
333.100.00--41,640.005.000.00-1136
395.110.00-271,650.004.660.00-42,561
317.000.00--41,660.004.800.00-4450
309.100.00--41,670.005.800.00-7110
301.200.00--41,680.008.860.00-25174
293.300.00--41,690.005.600.00-781
346.570.00-21231,700.005.920.00-10
277.900.00--41,710.007.800.00-20
270.300.00--41,720.0010.060.00-30
326.550.00-161,730.006.300.00-5340
360.100.00-171,740.009.500.00-362
330.340.00-201,750.007.160.00-51,468
240.600.00-561,760.008.900.00-30
233.400.00-21011,770.009.860.00-1557
279.150.00-47731,780.008.900.00-50
252.440.00-101,790.0011.120.00-10
314.230.00-201,800.0011.310.00-101,233
301.900.00-14211,810.0013.400.00-1303
272.190.00-141261,820.0013.870.00-1682
265.350.00-16561,830.0015.360.00-10
221.630.00-1001,840.0019.070.00-30
219.470.00-2401,850.0014.650.00-255,181
244.420.00-10231,860.0017.030.00-468
275.700.00-141,870.0018.360.00-40
194.620.00-21001,880.0016.710.00-160
211.340.00-14101,890.0024.330.00-11,482
169.520.00-401,900.0019.700.00-3690
170.520.00-6421,910.0023.550.00-2589
156.390.00-101,920.0026.000.00-5474
227.760.00-8171,930.0028.100.00-100
224.470.00-2171,940.0030.870.00-30494
131.080.00-335461,950.0034.500.00-852,079
180.050.00-3481,960.0035.600.00-10139
197.240.00-671,970.0038.300.00-60
128.240.00-2281,980.0040.670.00-50
101.430.00-151,990.0051.160.00-10
93.900.00-102,000.0047.220.00-100
97.110.00-2612,010.0058.620.00-162
81.810.00-102,020.0056.590.00-20566
72.300.00-3264492,030.0058.940.00-100
74.000.00-489752,040.0064.000.00-531,060
71.000.00-31202,050.0066.200.00-3076,663
62.780.00-904872,060.0082.290.00-10
59.600.00-502,070.0077.940.00-51,247
54.760.00-10732,080.0092.320.00-7235
45.940.00-283322,090.0098.670.00-28268
44.200.00-55,6512,100.00106.070.00-423,253
39.000.00-141082,110.0078.300.00-5200
36.200.00-141102,120.00117.800.00-280
41.860.00-102,130.0099.800.00-177
39.070.00-112792,140.00102.490.00-50
26.500.00-361,1062,150.00133.880.00-21,110
27.300.00-1802,160.00118.430.00-420
26.970.00-402,170.00137.400.00-1552
24.540.00-402,180.00123.710.00-2101
19.100.00-402,190.00132.790.00-253
17.510.00-1285,8912,200.00129.460.00-2217
15.400.00-11,9322,210.00207.300.00-25
10.900.00-5121,7282,250.00190.590.00-20
6.460.00-471,4462,300.00204.760.00-220
3.870.00-4602,350.00272.920.00-23
2.450.00-51502,400.00292.710.00-10
2.900.00-717492,450.00369.200.00-13
1.750.00-1402,500.00382.380.00-15
1.680.00-22002,550.00583.200.00--1
1.380.00-102,600.00629.700.00--1
1.110.00-16132,650.00676.800.00--3
0.760.00-102,700.00723.800.00--1
1.000.00-10732,750.00771.200.00--10