Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.861,08 +190,73 (+0,31%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1400.00
Callsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01400000 | 2024-06-07 1:56PM EDT | 2024-06-21 | 631.03 | 602.90 | 607.70 | 0.00 | - | 6 | 9 | 130.08% |
| RUT240920C01400000 | 2023-12-11 10:30AM EDT | 2024-09-20 | 540.90 | 588.30 | 595.40 | 0.00 | - | - | 2 | 0.00% |
| RUTW240930C01400000 | 2023-12-13 3:41PM EDT | 2024-09-30 | 574.07 | 588.30 | 596.30 | 0.00 | - | - | 11 | 0.00% |
| RUT241220C01400000 | 2024-05-30 1:29PM EDT | 2024-12-20 | 697.32 | 634.00 | 639.10 | 0.00 | - | 1 | 12 | 43.83% |
| RUT250321C01400000 | 2024-06-06 12:54PM EDT | 2025-03-21 | 695.15 | 648.70 | 655.10 | 0.00 | - | - | 1 | 40.90% |
| RUT250620C01400000 | 2023-11-03 11:23AM EDT | 2025-06-20 | 478.58 | 559.30 | 571.60 | 0.00 | - | 7 | 7 | 0.00% |
| RUT251219C01400000 | 2024-03-13 10:22AM EDT | 2025-12-19 | 777.06 | 715.90 | 729.40 | 0.00 | - | 1 | 2 | 42.16% |
| RUT261218C01400000 | 2024-03-20 10:49AM EDT | 2026-12-18 | 786.65 | 699.00 | 723.00 | 0.00 | - | 1 | 0 | 31.92% |
Putsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P01400000 | 2024-06-07 1:56PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 4,038 | 85.55% |
| RUTW240628P01400000 | 2024-06-05 3:06PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 622 | 65.04% |
| RUTW240705P01400000 | 2024-06-07 11:15AM EDT | 2024-07-05 | 0.20 | 0.10 | 0.30 | 0.00 | - | 23 | 23 | 55.96% |
| RUT240719P01400000 | 2024-06-10 3:15PM EDT | 2024-07-19 | 0.35 | 0.40 | 0.55 | 0.00 | - | 1 | 161 | 47.88% |
| RUTW240726P01400000 | 2024-06-10 11:05AM EDT | 2024-07-26 | 0.47 | 0.50 | 0.70 | 0.00 | - | - | 10 | 44.87% |
| RUTW240731P01400000 | 2024-04-12 3:56PM EDT | 2024-07-31 | 4.30 | 0.75 | 1.30 | 0.00 | - | - | 1 | 45.89% |
| RUT240816P01400000 | 2024-06-11 10:15AM EDT | 2024-08-16 | 0.95 | 1.05 | 1.30 | 0.00 | - | 8 | 8 | 39.53% |
| RUTW240830P01400000 | 2024-04-23 11:17AM EDT | 2024-08-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| RUT240920P01400000 | 2024-06-13 11:56AM EDT | 2024-09-20 | 1.78 | 2.20 | 2.50 | 0.00 | - | 1 | 1,245 | 34.78% |
| RUTW240930P01400000 | 2023-11-29 4:03PM EDT | 2024-09-30 | 20.16 | 13.40 | 14.50 | 0.00 | - | 5 | 0 | 46.56% |
| RUTW241031P01400000 | 2024-05-30 10:02AM EDT | 2024-10-31 | 4.00 | 3.70 | 4.50 | 0.00 | - | 10 | 10 | 32.18% |
| RUTW241129P01400000 | 2024-06-03 1:01PM EDT | 2024-11-29 | 5.20 | 5.30 | 6.30 | 0.00 | - | 5 | 5 | 31.14% |
| RUT241220P01400000 | 2024-06-14 3:37PM EDT | 2024-12-20 | 6.73 | 6.70 | 7.20 | +1.03 | +18.07% | 1 | 2,791 | 30.13% |
| RUTW241231P01400000 | 2024-01-17 1:39PM EDT | 2024-12-31 | 22.17 | 14.40 | 17.80 | 0.00 | - | - | 1 | 35.92% |
| RUT250321P01400000 | 2024-06-06 12:54PM EDT | 2025-03-21 | 9.50 | 10.70 | 11.40 | 0.00 | - | - | 1 | 27.27% |
| RUT250620P01400000 | 2024-05-31 11:38AM EDT | 2025-06-20 | 14.50 | 10.00 | 20.00 | 0.00 | - | 12 | 363 | 27.15% |
| RUT251219P01400000 | 2024-06-11 2:47PM EDT | 2025-12-19 | 23.20 | 21.00 | 31.00 | 0.00 | - | 10 | 4,046 | 25.13% |
| RUT261218P01400000 | 2024-03-14 2:28PM EDT | 2026-12-18 | 52.50 | 47.00 | 57.00 | 0.00 | - | 1 | 3 | 23.85% |
