Deutsche Märkte geschlossen
Nikkei 225
38.703,51 +213,34 (+0,55%) Dow Jones 30
38.877,31 +69,98 (+0,18%) Bitcoin EUR
64.820,55 -661,63 (-1,01%) CMC Crypto 200
1.512,14 -12,66 (-0,83%) Nasdaq Compositive
17.178,31 -9,59 (-0,06%) S&P 500
5.352,26 -1,77 (-0,03%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:39PM EDT. Markt geöffnet.
Callsfür31. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250331C02160000 | 2024-04-29 3:49PM EDT | 2,160.00 | 120.80 | 114.00 | 117.70 | 0.00 | - | 1 | 1 | 22.05% |
| RUTW250331C02170000 | 2024-04-29 3:49PM EDT | 2,170.00 | 116.61 | 109.70 | 113.30 | 0.00 | - | 1 | 1 | 21.93% |
| RUTW250331C02200000 | 2024-06-03 2:26PM EDT | 2,200.00 | 107.80 | 99.20 | 103.00 | 0.00 | - | 1 | 11 | 21.90% |
| RUTW250331C02220000 | 2024-05-30 11:22AM EDT | 2,220.00 | 100.69 | 91.50 | 95.20 | 0.00 | - | 3 | 3 | 21.69% |
| RUTW250331C02230000 | 2024-05-30 11:22AM EDT | 2,230.00 | 96.79 | 87.60 | 91.30 | 0.00 | - | 3 | 3 | 21.57% |
| RUTW250331C02300000 | 2024-05-29 9:40AM EDT | 2,300.00 | 67.41 | 65.00 | 68.40 | 0.00 | - | 1 | 1 | 20.96% |
| RUTW250331C02310000 | 2024-05-29 9:40AM EDT | 2,310.00 | 64.51 | 62.20 | 65.40 | 0.00 | - | 1 | 1 | 20.87% |
| RUTW250331C02570000 | 2024-04-12 12:49PM EDT | 2,570.00 | 28.31 | 25.20 | 28.70 | 0.00 | - | 1 | 1 | 21.92% |
| RUTW250331C02700000 | 2024-04-12 12:49PM EDT | 2,700.00 | 17.26 | 14.10 | 17.30 | 0.00 | - | 1 | 1 | 21.88% |
| RUTW250331C02850000 | 2024-06-06 3:29PM EDT | 2,850.00 | 6.10 | 5.20 | 7.10 | +0.73 | +13.59% | 4 | 7 | 20.69% |
| RUTW250331C02900000 | 2024-05-22 10:08AM EDT | 2,900.00 | 7.50 | 4.10 | 6.10 | 0.00 | - | - | 0 | 20.96% |
| RUTW250331C03000000 | 2024-05-15 10:27AM EDT | 3,000.00 | 6.60 | 2.70 | 4.70 | 0.00 | - | - | 10 | 21.61% |
| RUTW250331C03100000 | 2024-06-04 1:36PM EDT | 3,100.00 | 2.47 | 1.75 | 3.70 | 0.00 | - | 6 | 36 | 22.25% |
| RUTW250331C03150000 | 2024-04-17 12:54PM EDT | 3,150.00 | 2.96 | 2.90 | 5.30 | 0.00 | - | - | 5 | 24.28% |
| RUTW250331C03300000 | 2024-05-24 10:54AM EDT | 3,300.00 | 1.60 | 0.75 | 2.70 | 0.00 | - | 1 | 11 | 23.88% |
Putsfür31. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250331P01000000 | 2024-04-11 9:55AM EDT | 1,000.00 | 4.90 | 1.55 | 4.60 | 0.00 | - | - | 1 | 40.06% |
| RUTW250331P01500000 | 2024-05-22 10:08AM EDT | 1,500.00 | 13.22 | 12.90 | 14.80 | 0.00 | - | - | 0 | 24.85% |
| RUTW250331P01600000 | 2024-04-09 9:48AM EDT | 1,600.00 | 27.80 | 19.90 | 22.60 | 0.00 | - | - | 1 | 23.32% |
| RUTW250331P01720000 | 2024-05-14 3:41PM EDT | 1,720.00 | 31.40 | 30.00 | 32.30 | 0.00 | - | 1 | 1 | 20.53% |
| RUTW250331P01730000 | 2024-04-09 9:48AM EDT | 1,730.00 | 42.00 | 32.80 | 35.80 | 0.00 | - | - | 1 | 20.86% |
| RUTW250331P01800000 | 2024-05-31 12:26PM EDT | 1,800.00 | 45.27 | 41.30 | 43.90 | 0.00 | - | 8 | 4 | 19.19% |
| RUTW250331P01850000 | 2024-05-31 12:26PM EDT | 1,850.00 | 54.62 | 50.50 | 53.10 | 0.00 | - | 8 | 4 | 18.36% |
| RUTW250331P01900000 | 2024-05-17 9:36AM EDT | 1,900.00 | 58.10 | 61.40 | 64.20 | 0.00 | - | 1 | 1 | 17.55% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 1,960.00 | 126.80 | 68.80 | 72.00 | 0.00 | - | 1 | 1 | 15.35% |
| RUTW250331P02000000 | 2024-04-10 2:50PM EDT | 2,000.00 | 120.00 | 93.80 | 98.20 | 0.00 | - | - | 0 | 16.61% |
| RUTW250331P02050000 | 2024-05-23 1:14PM EDT | 2,050.00 | 106.22 | 107.40 | 110.90 | 0.00 | - | 6 | 2 | 14.95% |
| RUTW250331P02100000 | 2024-05-23 1:14PM EDT | 2,100.00 | 125.62 | 127.80 | 131.60 | 0.00 | - | 6 | 2 | 13.94% |
