Deutsche Märkte öffnen in 4 Stunden 30 Minuten
Nikkei 225
38.613,58 -89,93 (-0,23%) Dow Jones 30
38.886,17 +78,84 (+0,20%) Bitcoin EUR
64.928,26 -423,27 (-0,65%) CMC Crypto 200
1.476,03 -48,77 (-3,20%) Nasdaq Compositive
17.173,12 -14,78 (-0,09%) S&P 500
5.352,96 -1,07 (-0,02%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Callsfür31. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241031C01840000 | 2024-05-31 10:12AM EDT | 1,840.00 | 278.60 | 262.40 | 266.90 | 0.00 | - | 1 | 1 | 27.99% |
| RUTW241031C01850000 | 2024-05-31 9:50AM EDT | 1,850.00 | 275.20 | 254.00 | 258.40 | 0.00 | - | 1 | 1 | 27.61% |
| RUTW241031C01880000 | 2024-05-31 9:56AM EDT | 1,880.00 | 248.30 | 229.70 | 232.90 | 0.00 | - | 1 | 1 | 26.40% |
| RUTW241031C01990000 | 2024-06-04 11:00AM EDT | 1,990.00 | 141.65 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW241031C02020000 | 2024-05-24 3:38PM EDT | 2,020.00 | 144.39 | 128.40 | 131.00 | 0.00 | - | 12 | 6 | 22.47% |
| RUTW241031C02030000 | 2024-05-28 10:09AM EDT | 2,030.00 | 140.95 | 122.20 | 125.20 | 0.00 | - | 2 | 85 | 22.32% |
| RUTW241031C02040000 | 2024-05-24 2:28PM EDT | 2,040.00 | 130.73 | 116.20 | 118.70 | 0.00 | - | 25 | 23 | 22.02% |
| RUTW241031C02050000 | 2024-06-03 9:56AM EDT | 2,050.00 | 126.89 | 110.40 | 112.80 | 0.00 | - | 1 | 1 | 21.80% |
| RUTW241031C02070000 | 2024-06-03 9:56AM EDT | 2,070.00 | 114.79 | 99.30 | 101.60 | 0.00 | - | 1 | 2 | 21.41% |
| RUTW241031C02100000 | 2024-06-05 12:10PM EDT | 2,100.00 | 89.82 | 84.10 | 86.10 | 0.00 | - | 20 | 35 | 20.86% |
| RUTW241031C02130000 | 2024-06-04 11:18AM EDT | 2,130.00 | 67.65 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW241031C02140000 | 2024-05-29 1:40PM EDT | 2,140.00 | 65.19 | 66.20 | 68.00 | 0.00 | - | 20 | 22 | 20.23% |
| RUTW241031C02150000 | 2024-06-06 9:55AM EDT | 2,150.00 | 68.62 | 62.20 | 63.90 | +1.12 | +1.66% | 9 | 70 | 20.09% |
| RUTW241031C02160000 | 2024-06-04 10:12AM EDT | 2,160.00 | 57.22 | 58.40 | 60.10 | 0.00 | - | 183 | 366 | 19.97% |
| RUTW241031C02170000 | 2024-05-28 12:56PM EDT | 2,170.00 | 68.18 | 54.70 | 56.40 | 0.00 | - | 51 | 51 | 19.85% |
| RUTW241031C02200000 | 2024-05-28 9:51AM EDT | 2,200.00 | 58.80 | 44.80 | 46.40 | 0.00 | - | 10 | 12 | 19.52% |
| RUTW241031C02220000 | 2024-06-04 11:18AM EDT | 2,220.00 | 36.83 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW241031C02230000 | 2024-05-29 1:40PM EDT | 2,230.00 | 35.61 | 36.30 | 37.90 | 0.00 | - | - | 40 | 19.26% |
| RUTW241031C02240000 | 2024-05-21 1:55PM EDT | 2,240.00 | 56.23 | 33.80 | 35.40 | 0.00 | - | - | 1 | 19.19% |
| RUTW241031C02250000 | 2024-06-06 9:55AM EDT | 2,250.00 | 35.51 | 31.50 | 33.30 | +6.32 | +21.65% | 13 | 99 | 19.19% |
| RUTW241031C02260000 | 2024-06-04 10:12AM EDT | 2,260.00 | 28.18 | 29.30 | 31.10 | 0.00 | - | 366 | 734 | 19.13% |
| RUTW241031C02270000 | 2024-05-28 12:56PM EDT | 2,270.00 | 35.34 | 27.20 | 29.00 | 0.00 | - | 102 | 102 | 19.08% |
| RUTW241031C02280000 | 2024-05-31 11:46AM EDT | 2,280.00 | 27.52 | 25.30 | 27.00 | 0.00 | - | 5 | 6 | 19.02% |
| RUTW241031C02290000 | 2024-05-23 2:41PM EDT | 2,290.00 | 25.70 | 23.50 | 24.90 | 0.00 | - | - | 50 | 18.90% |
| RUTW241031C02300000 | 2024-05-23 2:56PM EDT | 2,300.00 | 23.42 | 21.80 | 23.20 | 0.00 | - | - | 45 | 18.87% |
| RUTW241031C02310000 | 2024-06-04 11:18AM EDT | 2,310.00 | 18.81 | 20.20 | 21.60 | 0.00 | - | 183 | 208 | 18.83% |
| RUTW241031C02330000 | 2024-05-29 1:40PM EDT | 2,330.00 | 16.98 | 17.40 | 18.70 | 0.00 | - | - | 20 | 18.78% |
| RUTW241031C02350000 | 2024-06-04 10:57AM EDT | 2,350.00 | 13.67 | 14.90 | 16.20 | 0.00 | - | 2 | 46 | 18.75% |
| RUTW241031C02360000 | 2024-06-04 10:12AM EDT | 2,360.00 | 13.19 | 13.80 | 15.00 | 0.00 | - | 183 | 366 | 18.71% |
| RUTW241031C02370000 | 2024-05-28 12:56PM EDT | 2,370.00 | 17.15 | 12.80 | 14.00 | 0.00 | - | 51 | 51 | 18.72% |
| RUTW241031C02450000 | 2024-05-23 10:54AM EDT | 2,450.00 | 9.58 | 7.00 | 8.00 | 0.00 | - | 1 | 1 | 18.86% |
| RUTW241031C02500000 | 2024-05-06 12:22PM EDT | 2,500.00 | 11.90 | 5.50 | 6.50 | 0.00 | - | - | 10 | 19.55% |
| RUTW241031C02550000 | 2024-05-30 12:46PM EDT | 2,550.00 | 4.30 | 3.50 | 4.40 | 0.00 | - | 1 | 95 | 19.50% |
| RUTW241031C02650000 | 2024-05-16 3:03PM EDT | 2,650.00 | 5.40 | 2.00 | 2.75 | 0.00 | - | - | 30 | 20.50% |
| RUTW241031C02750000 | 2024-05-03 3:27PM EDT | 2,750.00 | 2.05 | 1.15 | 1.95 | 0.00 | - | 20 | 20 | 21.75% |
| RUTW241031C02800000 | 2024-05-16 3:03PM EDT | 2,800.00 | 2.80 | 0.95 | 1.60 | 0.00 | - | - | 30 | 22.24% |
| RUTW241031C02900000 | 2024-05-16 4:12PM EDT | 2,900.00 | 2.05 | 0.60 | 1.20 | 0.00 | - | - | 10 | 23.44% |
| RUTW241031C02950000 | 2024-05-24 12:11PM EDT | 2,950.00 | 0.60 | 0.45 | 1.10 | 0.00 | - | 2 | 2 | 24.16% |
Putsfür31. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241031P01000000 | 2024-05-03 3:27PM EDT | 1,000.00 | 1.93 | 0.35 | 1.05 | 0.00 | - | 11 | 11 | 46.58% |
| RUTW241031P01200000 | 2024-05-24 9:30AM EDT | 1,200.00 | 1.96 | 1.25 | 1.90 | 0.00 | - | 1 | 2 | 38.47% |
| RUTW241031P01250000 | 2024-05-24 9:30AM EDT | 1,250.00 | 2.37 | 1.60 | 2.25 | 0.00 | - | 2 | 2 | 36.70% |
| RUTW241031P01300000 | 2024-05-24 9:30AM EDT | 1,300.00 | 2.95 | 2.00 | 2.65 | 0.00 | - | 1 | 1 | 34.94% |
| RUTW241031P01350000 | 2024-05-01 3:45PM EDT | 1,350.00 | 5.30 | 2.60 | 3.40 | 0.00 | - | - | 10 | 33.68% |
| RUTW241031P01400000 | 2024-05-30 10:02AM EDT | 1,400.00 | 4.00 | 3.00 | 3.80 | 0.00 | - | 10 | 10 | 31.69% |
| RUTW241031P01500000 | 2024-06-03 10:30AM EDT | 1,500.00 | 5.08 | 4.50 | 5.30 | 0.00 | - | 1 | 8 | 28.37% |
| RUTW241031P01550000 | 2024-06-03 2:31PM EDT | 1,550.00 | 6.00 | 5.50 | 6.40 | 0.00 | - | 121 | 151 | 26.84% |
| RUTW241031P01600000 | 2024-06-03 1:11PM EDT | 1,600.00 | 8.35 | 6.80 | 7.80 | 0.00 | - | 3 | 15 | 25.36% |
| RUTW241031P01650000 | 2024-05-24 9:30AM EDT | 1,650.00 | 10.39 | 8.60 | 9.60 | 0.00 | - | 1 | 1 | 23.93% |
| RUTW241031P01690000 | 2024-05-15 9:42AM EDT | 1,690.00 | 10.40 | 10.50 | 11.60 | 0.00 | - | - | 2 | 22.90% |
| RUTW241031P01700000 | 2024-05-14 2:27PM EDT | 1,700.00 | 12.70 | 11.00 | 12.10 | 0.00 | - | 1 | 1 | 22.61% |
| RUTW241031P01710000 | 2024-05-14 2:58PM EDT | 1,710.00 | 13.15 | 11.60 | 12.70 | 0.00 | - | - | 3 | 22.36% |
| RUTW241031P01750000 | 2024-06-03 10:30AM EDT | 1,750.00 | 14.15 | 14.30 | 15.50 | 0.00 | - | 1 | 6 | 21.39% |
| RUTW241031P01760000 | 2024-05-14 2:58PM EDT | 1,760.00 | 16.75 | 15.10 | 16.50 | 0.00 | - | - | 3 | 21.23% |
| RUTW241031P01800000 | 2024-05-03 11:16AM EDT | 1,800.00 | 30.38 | 17.60 | 18.90 | 0.00 | - | 150 | 150 | 19.82% |
| RUTW241031P01840000 | 2024-05-29 1:42PM EDT | 1,840.00 | 28.31 | 23.40 | 24.90 | 0.00 | - | - | 20 | 19.35% |
| RUTW241031P01850000 | 2024-06-05 10:23AM EDT | 1,850.00 | 26.92 | 24.80 | 26.30 | 0.00 | - | 86 | 233 | 19.14% |
| RUTW241031P01860000 | 2024-05-31 1:00PM EDT | 1,860.00 | 29.44 | 26.20 | 27.80 | 0.00 | - | 183 | 366 | 18.93% |
| RUTW241031P01870000 | 2024-05-29 3:57PM EDT | 1,870.00 | 33.40 | 27.80 | 29.30 | 0.00 | - | 1 | 52 | 18.71% |
| RUTW241031P01890000 | 2024-05-21 11:03AM EDT | 1,890.00 | 26.80 | 31.10 | 32.80 | 0.00 | - | - | 1 | 18.31% |
| RUTW241031P01900000 | 2024-05-28 10:57AM EDT | 1,900.00 | 31.00 | 32.90 | 34.60 | 0.00 | - | 2 | 4 | 18.09% |
| RUTW241031P01910000 | 2024-05-15 1:01PM EDT | 1,910.00 | 30.11 | 34.80 | 36.60 | 0.00 | - | - | 1 | 17.90% |
| RUTW241031P01920000 | 2024-05-29 3:57PM EDT | 1,920.00 | 43.50 | 36.90 | 38.60 | 0.00 | - | - | 1 | 17.67% |
| RUTW241031P01950000 | 2024-06-05 10:23AM EDT | 1,950.00 | 46.68 | 43.60 | 45.40 | 0.00 | - | 172 | 467 | 17.03% |
| RUTW241031P01970000 | 2024-05-31 1:00PM EDT | 1,970.00 | 52.40 | 48.80 | 50.70 | 0.00 | - | 366 | 833 | 16.63% |
| RUTW241031P01980000 | 2024-05-28 12:59PM EDT | 1,980.00 | 47.50 | 51.70 | 53.50 | 0.00 | - | 102 | 102 | 16.42% |
| RUTW241031P02000000 | 2024-05-24 10:09AM EDT | 2,000.00 | 56.64 | 57.90 | 59.60 | 0.00 | - | 2 | 4 | 16.00% |
| RUTW241031P02050000 | 2024-06-06 9:53AM EDT | 2,050.00 | 72.63 | 75.70 | 77.60 | -7.21 | -9.03% | 4 | 226 | 14.91% |
| RUTW241031P02060000 | 2024-05-23 1:36PM EDT | 2,060.00 | 80.00 | 79.80 | 82.10 | 0.00 | - | - | 1 | 14.76% |
| RUTW241031P02080000 | 2024-05-31 1:00PM EDT | 2,080.00 | 91.46 | 88.60 | 90.50 | 0.00 | - | 183 | 416 | 14.21% |
| RUTW241031P02090000 | 2024-05-28 12:59PM EDT | 2,090.00 | 84.36 | 93.10 | 95.10 | 0.00 | - | 51 | 51 | 13.95% |
| RUTW241031P02100000 | 2024-06-05 12:10PM EDT | 2,100.00 | 95.96 | 97.90 | 100.00 | 0.00 | - | 20 | 26 | 13.71% |
| RUTW241031P02160000 | 2024-05-01 3:22PM EDT | 2,160.00 | 172.38 | 116.60 | 119.50 | 0.00 | - | - | 3 | 8.22% |
| RUTW241031P02180000 | 2024-05-24 11:12AM EDT | 2,180.00 | 131.01 | 142.80 | 145.50 | 0.00 | - | 2 | 1 | 10.94% |
| RUTW241031P02190000 | 2024-05-24 1:46PM EDT | 2,190.00 | 139.49 | 149.30 | 151.90 | 0.00 | - | 2 | 1 | 10.36% |
| RUTW241031P02200000 | 2024-05-30 3:10PM EDT | 2,200.00 | 152.30 | 155.90 | 158.60 | 0.00 | - | 1 | 15 | 9.71% |
| RUTW241031P02240000 | 2024-05-24 11:43AM EDT | 2,240.00 | 171.88 | 183.90 | 186.80 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW241031P02250000 | 2024-05-24 11:43AM EDT | 2,250.00 | 178.93 | 191.20 | 194.20 | 0.00 | - | 1 | 1 | 0.00% |
