Deutsche Märkte geschlossen
DAX
18.691,32 +11,12 (+0,06%) Euro Stoxx 50
5.037,60 +12,43 (+0,25%) Dow Jones 30
39.432,61 -238,43 (-0,60%) Gold
2.350,80 -42,10 (-1,76%) EUR/USD
1,0832 +0,0005 (+0,04%) Bitcoin EUR
62.840,05 -2.212,38 (-3,40%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:47AM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620C01000000 | 2024-01-22 11:23AM EDT | 1,000.00 | 1,020.69 | 1,014.00 | 1,038.00 | 0.00 | - | - | 4 | 0.00% |
| RUT250620C01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 908.42 | 820.90 | 844.90 | 0.00 | - | - | 3 | 0.00% |
| RUT250620C01250000 | 2023-12-26 11:46AM EDT | 1,250.00 | 864.57 | 776.00 | 800.00 | 0.00 | - | - | 3 | 0.00% |
| RUT250620C01350000 | 2023-10-05 1:14PM EDT | 1,350.00 | 494.59 | 509.00 | 533.00 | 0.00 | - | - | 6 | 0.00% |
| RUT250620C01400000 | 2023-11-03 11:23AM EDT | 1,400.00 | 478.58 | 559.30 | 571.60 | 0.00 | - | 7 | 7 | 0.00% |
| RUT250620C01450000 | 2023-11-03 11:23AM EDT | 1,450.00 | 440.65 | 519.00 | 531.20 | 0.00 | - | 7 | 7 | 0.00% |
| RUT250620C01500000 | 2023-10-03 3:44PM EDT | 1,500.00 | 396.73 | 354.50 | 378.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250620C01600000 | 2024-02-21 12:30PM EDT | 1,600.00 | 512.23 | 551.70 | 590.10 | 0.00 | - | 23 | 24 | 39.62% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 1,750.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 1,800.00 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 18.57% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 1,850.00 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 15.18% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 1,900.00 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 19.95% |
| RUT250620C01950000 | 2024-05-22 2:37PM EDT | 1,950.00 | 290.37 | 282.40 | 286.90 | 0.00 | - | 1 | 194 | 26.67% |
| RUT250620C02000000 | 2024-05-06 1:07PM EDT | 2,000.00 | 257.10 | 251.10 | 253.70 | 0.00 | - | 400 | 740 | 25.76% |
| RUT250620C02050000 | 2024-03-21 9:55AM EDT | 2,050.00 | 262.61 | 168.50 | 174.00 | 0.00 | - | 15 | 54 | 19.18% |
| RUT250620C02100000 | 2024-05-07 9:49AM EDT | 2,100.00 | 202.50 | 192.40 | 195.60 | 0.00 | - | 1 | 233 | 24.37% |
| RUT250620C02150000 | 2024-05-17 2:13PM EDT | 2,150.00 | 185.10 | 166.40 | 169.50 | 0.00 | - | 6 | 257 | 23.71% |
| RUT250620C02200000 | 2024-05-17 2:22PM EDT | 2,200.00 | 159.40 | 142.60 | 145.70 | 0.00 | - | 18 | 542 | 23.11% |
| RUT250620C02250000 | 2024-05-20 10:45AM EDT | 2,250.00 | 142.20 | 121.20 | 124.80 | 0.00 | - | 10 | 32 | 22.62% |
| RUT250620C02300000 | 2024-04-19 11:13AM EDT | 2,300.00 | 77.38 | 117.80 | 121.90 | 0.00 | - | 10 | 732 | 24.12% |
| RUT250620C02350000 | 2024-04-26 9:39AM EDT | 2,350.00 | 71.90 | 85.40 | 88.00 | 0.00 | - | 12 | 20 | 21.58% |
| RUT250620C02400000 | 2024-03-21 9:55AM EDT | 2,400.00 | 101.97 | 52.80 | 57.20 | 0.00 | - | 15 | 198 | 18.92% |
| RUT250620C02450000 | 2024-05-13 9:49AM EDT | 2,450.00 | 68.10 | 59.10 | 61.50 | 0.00 | - | 2 | 274 | 20.94% |
| RUT250620C02500000 | 2024-05-16 9:45AM EDT | 2,500.00 | 62.71 | 49.00 | 51.40 | 0.00 | - | 10 | 1,203 | 20.74% |
| RUT250620C02550000 | 2024-05-13 9:58AM EDT | 2,550.00 | 49.40 | 40.50 | 42.20 | 0.00 | - | 20 | 163 | 20.47% |
| RUT250620C02600000 | 2024-04-19 11:13AM EDT | 2,600.00 | 26.53 | 40.90 | 44.40 | 0.00 | - | 10 | 115 | 22.01% |
| RUT250620C02650000 | 2024-05-22 2:37PM EDT | 2,650.00 | 29.69 | 27.60 | 29.00 | 0.00 | - | 1 | 41 | 20.23% |
| RUT250620C02700000 | 2024-05-14 12:14PM EDT | 2,700.00 | 28.90 | 22.80 | 24.20 | 0.00 | - | 1,000 | 1,008 | 20.19% |
| RUT250620C02750000 | 2024-04-16 10:52AM EDT | 2,750.00 | 16.97 | 23.90 | 26.60 | 0.00 | - | 1 | 270 | 21.70% |
| RUT250620C02800000 | 2024-05-20 11:18AM EDT | 2,800.00 | 21.92 | 15.50 | 16.60 | 0.00 | - | 1 | 1,253 | 20.10% |
| RUT250620C02950000 | 2024-05-15 10:25AM EDT | 2,950.00 | 13.20 | 9.20 | 10.10 | 0.00 | - | - | 10 | 20.34% |
| RUT250620C03000000 | 2024-05-16 2:45PM EDT | 3,000.00 | 11.20 | 7.80 | 8.60 | 0.00 | - | - | 40 | 20.44% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620P00950000 | 2024-05-08 11:42AM EDT | 950.00 | 3.90 | 3.20 | 3.80 | 0.00 | - | 3 | 28 | 36.44% |
| RUT250620P01000000 | 2024-01-22 11:23AM EDT | 1,000.00 | 9.45 | 7.00 | 12.20 | 0.00 | - | 150 | 204 | 42.00% |
| RUT250620P01050000 | 2024-05-03 11:09AM EDT | 1,050.00 | 6.19 | 4.60 | 5.20 | 0.00 | - | 2 | 10 | 33.82% |
| RUT250620P01100000 | 2024-02-21 11:03AM EDT | 1,100.00 | 11.73 | 5.80 | 10.60 | 0.00 | - | 2 | 8 | 36.13% |
| RUT250620P01150000 | 2023-12-26 11:46AM EDT | 1,150.00 | 17.05 | 10.70 | 16.30 | 0.00 | - | 3 | 164 | 37.14% |
| RUT250620P01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 19.20 | 13.50 | 17.80 | 0.00 | - | 3 | 405 | 35.57% |
| RUT250620P01250000 | 2023-08-22 9:36AM EDT | 1,250.00 | 33.30 | 33.00 | 35.70 | 0.00 | - | - | 2 | 39.94% |
| RUT250620P01300000 | 2024-02-27 3:42PM EDT | 1,300.00 | 16.70 | 8.00 | 18.00 | 0.00 | - | 1 | 464 | 31.27% |
| RUT250620P01350000 | 2024-05-13 9:49AM EDT | 1,350.00 | 11.70 | 11.60 | 12.60 | 0.00 | - | 2 | 635 | 26.86% |
| RUT250620P01400000 | 2024-05-06 3:37PM EDT | 1,400.00 | 16.00 | 13.60 | 14.70 | 0.00 | - | 5 | 363 | 25.86% |
| RUT250620P01450000 | 2024-05-01 1:46PM EDT | 1,450.00 | 22.68 | 15.90 | 17.00 | 0.00 | - | 1 | 1,162 | 24.83% |
| RUT250620P01500000 | 2024-05-16 11:12AM EDT | 1,500.00 | 18.21 | 18.50 | 19.60 | 0.00 | - | 1 | 1,127 | 23.81% |
| RUT250620P01550000 | 2024-05-16 2:26PM EDT | 1,550.00 | 21.90 | 21.80 | 23.00 | 0.00 | - | 29 | 64 | 22.91% |
| RUT250620P01600000 | 2024-05-21 10:10AM EDT | 1,600.00 | 24.35 | 25.60 | 26.90 | 0.00 | - | 2 | 1,132 | 22.00% |
| RUT250620P01650000 | 2024-05-10 11:05AM EDT | 1,650.00 | 33.83 | 30.50 | 31.80 | 0.00 | - | 2 | 224 | 21.19% |
| RUT250620P01700000 | 2024-05-21 10:10AM EDT | 1,700.00 | 34.30 | 36.10 | 37.60 | 0.00 | - | 2 | 758 | 20.39% |
| RUT250620P01750000 | 2024-05-06 11:59AM EDT | 1,750.00 | 49.86 | 42.90 | 44.60 | 0.00 | - | 900 | 1,298 | 19.64% |
| RUT250620P01800000 | 2024-03-14 9:56AM EDT | 1,800.00 | 70.40 | 76.40 | 79.70 | 0.00 | - | 1 | 781 | 23.06% |
| RUT250620P01850000 | 2024-05-16 9:53AM EDT | 1,850.00 | 58.33 | 60.60 | 62.10 | 0.00 | - | 1 | 126 | 18.11% |
| RUT250620P01900000 | 2024-05-16 9:53AM EDT | 1,900.00 | 68.88 | 71.60 | 73.20 | 0.00 | - | 1 | 1,385 | 17.36% |
| RUT250620P01950000 | 2024-05-01 9:51AM EDT | 1,950.00 | 120.80 | 84.20 | 86.50 | 0.00 | - | 10 | 73 | 16.65% |
| RUT250620P02000000 | 2024-05-15 10:15AM EDT | 2,000.00 | 95.88 | 98.70 | 100.90 | -0.87 | -0.90% | 1 | 584 | 15.81% |
| RUT250620P02050000 | 2024-05-15 10:15AM EDT | 2,050.00 | 112.62 | 115.10 | 117.10 | 0.00 | - | 10 | 201 | 14.90% |
| RUT250620P02100000 | 2024-02-16 11:09AM EDT | 2,100.00 | 174.87 | 158.10 | 169.50 | 0.00 | - | 289 | 289 | 17.88% |
| RUT250620P02150000 | 2024-05-17 12:17PM EDT | 2,150.00 | 148.20 | 155.40 | 157.70 | 0.00 | - | 6 | 36 | 13.00% |
| RUT250620P02200000 | 2024-05-21 12:13PM EDT | 2,200.00 | 169.30 | 178.20 | 181.70 | 0.00 | - | 10 | 216 | 11.81% |
| RUT250620P02250000 | 2024-05-07 10:48AM EDT | 2,250.00 | 215.02 | 203.60 | 206.50 | 0.00 | - | 14 | 551 | 10.02% |
| RUT250620P02300000 | 2024-05-16 10:32AM EDT | 2,300.00 | 219.90 | 231.90 | 234.60 | 0.00 | - | 4 | 5 | 6.96% |
| RUT250620P02350000 | 2024-02-29 5:12PM EDT | 2,350.00 | 292.03 | 234.00 | 258.00 | 0.00 | - | 2 | 11 | 0.00% |
| RUT250620P02400000 | 2024-02-27 4:08PM EDT | 2,400.00 | 322.20 | 264.00 | 288.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250620P02450000 | 2023-10-19 12:40PM EDT | 2,450.00 | 585.50 | 527.60 | 531.70 | 0.00 | - | 1 | 0 | 32.81% |
| RUT250620P02500000 | 2023-12-14 10:51AM EDT | 2,500.00 | 422.85 | 466.90 | 476.80 | 0.00 | - | 1 | 1 | 20.11% |
| RUT250620P02650000 | 2023-09-26 3:50PM EDT | 2,650.00 | 711.00 | 808.50 | 831.80 | 0.00 | - | 1 | 0 | 50.76% |
| RUT250620P02750000 | 2024-02-16 10:36AM EDT | 2,750.00 | 601.55 | 587.00 | 611.00 | 0.00 | - | 3 | 7 | 0.00% |
| RUT250620P02800000 | 2024-01-22 11:23AM EDT | 2,800.00 | 687.62 | 677.00 | 699.00 | 0.00 | - | - | 4 | 0.00% |
