Deutsche Märkte schließen in 2 Stunden 3 Minuten
DAX
18.272,71 +109,19 (+0,60%) Euro Stoxx 50
4.941,30 +34,00 (+0,69%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.338,80 +7,60 (+0,33%) EUR/USD
1,0742 +0,0045 (+0,42%) Bitcoin EUR
56.951,74 -2.889,56 (-4,83%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Callsfür29. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241129C02000000 | 2024-06-10 1:21PM EDT | 2,000.00 | 141.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW241129C02020000 | 2024-06-17 3:15PM EDT | 2,020.00 | 125.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW241129C02030000 | 2024-06-18 2:02PM EDT | 2,030.00 | 122.86 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.20% |
| RUTW241129C02070000 | 2024-06-17 3:15PM EDT | 2,070.00 | 99.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| RUTW241129C02100000 | 2024-06-21 2:42PM EDT | 2,100.00 | 78.69 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 1.56% |
| RUTW241129C02150000 | 2024-06-21 2:46PM EDT | 2,150.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| RUTW241129C02160000 | 2024-06-07 3:13PM EDT | 2,160.00 | 64.11 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 1.56% |
| RUTW241129C02200000 | 2024-06-21 2:46PM EDT | 2,200.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 3.13% |
| RUTW241129C02240000 | 2024-06-10 1:15PM EDT | 2,240.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | - | 15 | 3.13% |
| RUTW241129C02250000 | 2024-06-10 1:15PM EDT | 2,250.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 15 | 3.13% |
| RUTW241129C02260000 | 2024-06-07 3:13PM EDT | 2,260.00 | 34.03 | 0.00 | 0.00 | 0.00 | - | 20 | 172 | 3.13% |
| RUTW241129C02280000 | 2024-06-10 12:37PM EDT | 2,280.00 | 30.67 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| RUTW241129C02290000 | 2024-06-10 12:56PM EDT | 2,290.00 | 29.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| RUTW241129C02300000 | 2024-06-10 12:46PM EDT | 2,300.00 | 26.79 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 3.13% |
| RUTW241129C02310000 | 2024-06-10 12:56PM EDT | 2,310.00 | 25.59 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| RUTW241129C02320000 | 2024-06-17 11:33AM EDT | 2,320.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| RUTW241129C02340000 | 2024-06-07 3:27PM EDT | 2,340.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| RUTW241129C02360000 | 2024-06-07 3:13PM EDT | 2,360.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 3.13% |
| RUTW241129C02500000 | 2024-06-07 11:04AM EDT | 2,500.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| RUTW241129C02550000 | 2024-06-03 1:02PM EDT | 2,550.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| RUTW241129C03000000 | 2024-06-21 11:48AM EDT | 3,000.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Putsfür29. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241129P01350000 | 2024-06-14 10:45AM EDT | 1,350.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| RUTW241129P01400000 | 2024-06-03 1:01PM EDT | 1,400.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| RUTW241129P01450000 | 2024-06-07 9:52AM EDT | 1,450.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| RUTW241129P01500000 | 2024-06-14 3:19PM EDT | 1,500.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| RUTW241129P01600000 | 2024-06-06 3:02PM EDT | 1,600.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| RUTW241129P01650000 | 2024-06-07 3:27PM EDT | 1,650.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| RUTW241129P01700000 | 2024-06-07 3:27PM EDT | 1,700.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 6.25% |
| RUTW241129P01720000 | 2024-06-17 11:33AM EDT | 1,720.00 | 20.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUTW241129P01800000 | 2024-06-14 1:29PM EDT | 1,800.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW241129P01810000 | 2024-06-20 9:51AM EDT | 1,810.00 | 27.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW241129P01830000 | 2024-06-14 3:19PM EDT | 1,830.00 | 35.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW241129P01840000 | 2024-06-12 9:37AM EDT | 1,840.00 | 26.41 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 3.13% |
| RUTW241129P01880000 | 2024-06-14 3:19PM EDT | 1,880.00 | 46.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| RUTW241129P01900000 | 2024-06-12 3:26PM EDT | 1,900.00 | 37.61 | 0.00 | 0.00 | 0.00 | - | 151 | 151 | 1.56% |
| RUTW241129P01910000 | 2024-06-07 3:27PM EDT | 1,910.00 | 47.79 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 1.56% |
| RUTW241129P01920000 | 2024-06-12 3:26PM EDT | 1,920.00 | 41.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW241129P01950000 | 2024-06-21 3:18PM EDT | 1,950.00 | 60.54 | 0.00 | 0.00 | 0.00 | - | 30 | 202 | 0.78% |
| RUTW241129P02030000 | 2024-06-07 3:22PM EDT | 2,030.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| RUTW241129P02060000 | 2024-06-12 9:37AM EDT | 2,060.00 | 79.36 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 0.00% |
| RUTW241129P02170000 | 2024-06-17 10:57AM EDT | 2,170.00 | 180.74 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
