Deutsche Märkte schließen in 1 Stunde 36 Minute
DAX
18.659,87 +83,93 (+0,45%) Euro Stoxx 50
5.068,93 +33,27 (+0,66%) Dow Jones 30
38.952,70 +145,37 (+0,37%) Gold
2.383,70 +8,20 (+0,35%) EUR/USD
1,0890 +0,0015 (+0,14%) Bitcoin EUR
65.460,87 +566,73 (+0,87%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:39AM EDT. Markt geöffnet.
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219C00950000 | 2024-06-04 11:11AM EDT | 950.00 | 1,126.73 | 1,132.00 | 1,156.00 | 0.00 | - | 1 | 9 | 52.11% |
| RUT251219C01000000 | 2024-06-04 11:11AM EDT | 1,000.00 | 1,081.54 | 1,087.00 | 1,105.10 | 0.00 | - | 1 | 12 | 48.94% |
| RUT251219C01200000 | 2023-12-04 4:22PM EDT | 1,200.00 | 768.27 | 835.00 | 857.00 | 0.00 | - | 1 | 0 | 16.63% |
| RUT251219C01250000 | 2024-03-06 11:00AM EDT | 1,250.00 | 893.42 | 878.00 | 902.00 | 0.00 | - | 1 | 5 | 46.22% |
| RUT251219C01300000 | 2024-03-05 3:00PM EDT | 1,300.00 | 844.40 | 831.00 | 855.00 | 0.00 | - | 1 | 1 | 44.14% |
| RUT251219C01400000 | 2024-03-13 10:22AM EDT | 1,400.00 | 777.06 | 715.90 | 729.40 | 0.00 | - | 1 | 2 | 34.63% |
| RUT251219C01500000 | 2024-04-10 12:22PM EDT | 1,500.00 | 646.30 | 655.00 | 679.00 | 0.00 | - | 1 | 7 | 37.96% |
| RUT251219C01550000 | 2024-03-19 3:11PM EDT | 1,550.00 | 615.96 | 523.70 | 550.40 | 0.00 | - | 1 | 1 | 23.17% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 1,600.00 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 0.00% |
| RUT251219C01650000 | 2024-05-24 2:46PM EDT | 1,650.00 | 550.65 | 527.90 | 540.70 | 0.00 | - | 6 | 412 | 32.36% |
| RUT251219C01700000 | 2024-05-24 2:28PM EDT | 1,700.00 | 510.98 | 489.10 | 502.00 | 0.00 | - | 1 | 396 | 31.42% |
| RUT251219C01750000 | 2024-05-17 12:20PM EDT | 1,750.00 | 503.14 | 451.80 | 472.00 | 0.00 | - | 42 | 135 | 31.43% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 1,800.00 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 39.50% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 1,850.00 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 24.66% |
| RUT251219C01900000 | 2024-05-17 12:20PM EDT | 1,900.00 | 395.66 | 348.20 | 359.40 | 0.00 | - | 125 | 1,568 | 28.14% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 1,950.00 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 32.69% |
| RUT251219C02000000 | 2024-05-22 11:51AM EDT | 2,000.00 | 322.00 | 280.00 | 304.00 | 0.00 | - | 1 | 6,036 | 27.50% |
| RUT251219C02050000 | 2024-05-17 12:20PM EDT | 2,050.00 | 300.69 | 259.70 | 266.10 | 0.00 | - | 50 | 147 | 25.97% |
| RUT251219C02100000 | 2024-05-15 3:43PM EDT | 2,100.00 | 280.00 | 231.10 | 237.10 | 0.00 | - | 63 | 876 | 25.20% |
| RUT251219C02150000 | 2024-05-01 3:15PM EDT | 2,150.00 | 202.50 | 213.00 | 237.00 | 0.00 | - | 200 | 872 | 27.14% |
| RUT251219C02200000 | 2024-05-31 1:46PM EDT | 2,200.00 | 192.43 | 183.50 | 194.00 | 0.00 | - | 158 | 1,865 | 24.73% |
| RUT251219C02250000 | 2024-04-12 1:10PM EDT | 2,250.00 | 165.15 | 172.00 | 181.30 | 0.00 | - | 22 | 634 | 25.16% |
| RUT251219C02300000 | 2024-06-05 2:45PM EDT | 2,300.00 | 147.58 | 142.00 | 146.80 | 0.00 | - | 200 | 2,357 | 23.28% |
| RUT251219C02350000 | 2024-04-24 11:47AM EDT | 2,350.00 | 113.30 | 130.90 | 137.50 | 0.00 | - | 110 | 286 | 23.78% |
| RUT251219C02400000 | 2024-05-15 3:43PM EDT | 2,400.00 | 140.00 | 107.20 | 111.40 | 0.00 | - | 63 | 304 | 22.41% |
| RUT251219C02450000 | 2024-05-14 12:19PM EDT | 2,450.00 | 114.50 | 92.90 | 96.70 | 0.00 | - | 1 | 3 | 22.06% |
| RUT251219C02500000 | 2024-05-24 10:00AM EDT | 2,500.00 | 88.00 | 80.10 | 83.50 | 0.00 | - | 1 | 965 | 21.74% |
| RUT251219C02550000 | 2024-05-16 4:02PM EDT | 2,550.00 | 91.20 | 69.00 | 72.70 | 0.00 | - | 23 | 22 | 21.55% |
| RUT251219C02600000 | 2024-05-30 1:49PM EDT | 2,600.00 | 64.00 | 59.80 | 63.10 | 0.00 | - | 1 | 43 | 21.38% |
| RUT251219C02650000 | 2024-05-16 9:35AM EDT | 2,650.00 | 70.16 | 51.50 | 54.90 | 0.00 | - | 12 | 272 | 21.25% |
| RUT251219C02700000 | 2024-04-08 12:18PM EDT | 2,700.00 | 64.53 | 51.00 | 54.00 | 0.00 | - | 1 | 201 | 22.06% |
| RUT251219C02750000 | 2024-05-16 2:43PM EDT | 2,750.00 | 52.60 | 38.70 | 41.40 | 0.00 | - | 2 | 371 | 21.06% |
| RUT251219C02800000 | 2024-05-20 11:18AM EDT | 2,800.00 | 45.90 | 33.10 | 35.80 | 0.00 | - | 1 | 3 | 20.96% |
| RUT251219C02900000 | 2024-03-01 12:57PM EDT | 2,900.00 | 41.84 | 41.00 | 51.00 | 0.00 | - | 2 | 2 | 25.03% |
| RUT251219C02950000 | 2024-05-20 9:55AM EDT | 2,950.00 | 31.38 | 21.00 | 23.50 | 0.00 | - | 1 | 1 | 20.85% |
| RUT251219C03000000 | 2024-05-15 9:34AM EDT | 3,000.00 | 27.40 | 19.00 | 20.60 | 0.00 | - | 1 | 223 | 20.87% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219P00950000 | 2024-05-17 12:20PM EDT | 950.00 | 6.12 | 5.60 | 7.00 | 0.00 | - | 220 | 234 | 33.47% |
| RUT251219P01000000 | 2024-03-27 9:49AM EDT | 1,000.00 | 8.72 | 7.70 | 9.70 | 0.00 | - | 4 | 1,425 | 33.40% |
| RUT251219P01050000 | 2023-07-06 10:11AM EDT | 1,050.00 | 27.80 | 23.80 | 28.40 | 0.00 | - | - | 1 | 39.82% |
| RUT251219P01100000 | 2024-04-16 10:07AM EDT | 1,100.00 | 16.00 | 8.70 | 11.00 | 0.00 | - | 5 | 550 | 30.23% |
| RUT251219P01150000 | 2024-05-17 12:20PM EDT | 1,150.00 | 11.11 | 10.40 | 12.10 | 0.00 | - | 100 | 127 | 28.93% |
| RUT251219P01200000 | 2024-03-20 2:52PM EDT | 1,200.00 | 16.99 | 17.20 | 21.90 | 0.00 | - | 1 | 1,348 | 31.02% |
| RUT251219P01250000 | 2024-03-20 2:52PM EDT | 1,250.00 | 19.49 | 20.20 | 25.00 | 0.00 | - | 1 | 283 | 30.07% |
| RUT251219P01300000 | 2024-05-17 12:20PM EDT | 1,300.00 | 16.65 | 16.00 | 17.80 | 0.00 | - | 100 | 1,897 | 25.84% |
| RUT251219P01350000 | 2023-11-17 12:03PM EDT | 1,350.00 | 48.80 | 36.50 | 41.70 | 0.00 | - | 6 | 100 | 30.49% |
| RUT251219P01400000 | 2024-06-05 3:52PM EDT | 1,400.00 | 22.60 | 21.50 | 23.90 | 0.00 | - | 20 | 4,016 | 24.18% |
| RUT251219P01450000 | 2024-05-28 11:08AM EDT | 1,450.00 | 27.00 | 25.10 | 27.10 | 0.00 | - | 26 | 715 | 23.25% |
| RUT251219P01500000 | 2024-05-31 9:58AM EDT | 1,500.00 | 30.82 | 29.30 | 31.40 | 0.00 | - | 1 | 3,622 | 22.49% |
| RUT251219P01550000 | 2024-05-31 9:58AM EDT | 1,550.00 | 35.61 | 34.20 | 36.50 | 0.00 | - | 1 | 1,441 | 21.77% |
| RUT251219P01600000 | 2024-05-03 3:38PM EDT | 1,600.00 | 46.90 | 35.00 | 45.00 | 0.00 | - | 1 | 1,872 | 21.54% |
| RUT251219P01650000 | 2024-05-31 9:43AM EDT | 1,650.00 | 46.24 | 46.40 | 49.50 | 0.00 | - | 1 | 1,597 | 20.45% |
| RUT251219P01700000 | 2024-05-31 9:43AM EDT | 1,700.00 | 53.29 | 54.10 | 57.00 | 0.00 | - | 1 | 3,263 | 19.74% |
| RUT251219P01750000 | 2024-06-03 9:30AM EDT | 1,750.00 | 56.47 | 62.30 | 65.40 | 0.00 | - | 1 | 1,754 | 19.01% |
| RUT251219P01800000 | 2024-06-03 9:30AM EDT | 1,800.00 | 65.39 | 72.10 | 75.50 | 0.00 | - | 1 | 1,740 | 18.36% |
| RUT251219P01850000 | 2024-05-31 9:35AM EDT | 1,850.00 | 83.50 | 83.30 | 86.70 | 0.00 | - | 1 | 1,500 | 17.68% |
| RUT251219P01900000 | 2024-05-31 1:05PM EDT | 1,900.00 | 98.96 | 95.50 | 99.60 | 0.00 | - | 165 | 3,213 | 17.03% |
| RUT251219P01950000 | 2024-05-17 12:20PM EDT | 1,950.00 | 105.81 | 110.00 | 113.80 | 0.00 | - | 90 | 1,050 | 16.33% |
| RUT251219P02000000 | 2024-05-24 9:58AM EDT | 2,000.00 | 125.75 | 125.30 | 129.30 | 0.00 | - | 120 | 6,996 | 15.56% |
| RUT251219P02050000 | 2024-05-17 12:20PM EDT | 2,050.00 | 135.39 | 142.40 | 146.70 | 0.00 | - | 50 | 331 | 14.78% |
| RUT251219P02100000 | 2024-05-08 12:41PM EDT | 2,100.00 | 175.64 | 161.30 | 165.70 | 0.00 | - | 29 | 620 | 13.92% |
| RUT251219P02150000 | 2024-06-03 9:47AM EDT | 2,150.00 | 170.30 | 182.00 | 186.90 | 0.00 | - | 18 | 3,483 | 13.00% |
| RUT251219P02200000 | 2024-05-31 1:46PM EDT | 2,200.00 | 201.49 | 204.60 | 209.50 | 0.00 | - | 132 | 680 | 11.88% |
| RUT251219P02250000 | 2024-04-29 11:17AM EDT | 2,250.00 | 252.68 | 233.20 | 237.80 | 0.00 | - | 2 | 8 | 10.95% |
| RUT251219P02300000 | 2024-05-24 10:00AM EDT | 2,300.00 | 251.00 | 244.00 | 260.20 | 0.00 | - | 1 | 1,785 | 8.49% |
| RUT251219P02350000 | 2023-12-22 3:00PM EDT | 2,350.00 | 321.10 | 347.90 | 362.20 | 0.00 | - | 18 | 20 | 16.42% |
| RUT251219P02400000 | 2024-03-07 4:31PM EDT | 2,400.00 | 317.05 | 310.00 | 334.00 | 0.00 | - | 1 | 96 | 0.00% |
| RUT251219P02450000 | 2023-06-01 3:53PM EDT | 2,450.00 | 550.92 | 423.50 | 447.00 | 0.00 | - | 10 | 11 | 16.99% |
| RUT251219P02500000 | 2024-04-19 3:17PM EDT | 2,500.00 | 462.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219P02550000 | 2023-04-27 10:32AM EDT | 2,550.00 | 662.68 | 597.50 | 621.50 | 0.00 | - | 10 | 0 | 27.91% |
| RUT251219P02600000 | 2023-10-20 9:45AM EDT | 2,600.00 | 707.05 | 629.40 | 634.90 | 0.00 | - | 1 | 8 | 24.90% |
| RUT251219P02650000 | 2024-04-25 4:07PM EDT | 2,650.00 | 544.06 | 464.40 | 478.60 | 0.00 | - | 3 | 3 | 0.00% |
| RUT251219P02700000 | 2023-09-21 4:08PM EDT | 2,700.00 | 706.68 | 793.00 | 817.00 | 0.00 | - | 1 | 3 | 36.13% |
| RUT251219P02750000 | 2024-03-20 9:50AM EDT | 2,750.00 | 586.10 | 641.10 | 657.90 | 0.00 | - | 3 | 7 | 0.00% |
| RUT251219P02800000 | 2024-04-26 10:02AM EDT | 2,800.00 | 643.27 | 583.00 | 596.70 | 0.00 | - | 3 | 3 | 0.00% |
| RUT251219P02850000 | 2024-04-16 9:58AM EDT | 2,850.00 | 727.45 | 606.40 | 613.30 | 0.00 | - | 3 | 0 | 0.00% |
| RUT251219P02900000 | 2024-03-20 2:38PM EDT | 2,900.00 | 691.31 | 765.10 | 785.90 | 0.00 | - | - | 2 | 0.00% |
