Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.247,63 +173,65 (+0,29%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1400.00
Callsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 652.70 | 657.10 | 0.00 | - | 1 | 12 | 46.17% |
| RUT250321C01400000 | 2024-06-06 12:54PM EDT | 2025-03-21 | 695.15 | 667.50 | 673.30 | 0.00 | - | - | 1 | 42.64% |
| 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 | 40.26% |
| RUT261218C01400000 | 2024-03-20 10:49AM EDT | 2026-12-18 | 786.65 | 699.00 | 723.00 | 0.00 | - | 1 | 0 | 30.34% |
Putsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628P01400000 | 2024-06-05 3:06PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 622 | 87.11% |
| RUTW240705P01400000 | 2024-06-07 11:15AM EDT | 2024-07-05 | 0.20 | 0.00 | 0.10 | 0.00 | - | 23 | 23 | 62.50% |
| RUTW240712P01400000 | 2024-06-17 3:16PM EDT | 2024-07-12 | 0.27 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 53.47% |
| RUT240719P01400000 | 2024-06-20 3:30PM EDT | 2024-07-19 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 161 | 51.17% |
| RUTW240726P01400000 | 2024-06-10 11:05AM EDT | 2024-07-26 | 0.47 | 0.20 | 0.45 | 0.00 | - | - | 10 | 47.66% |
| RUTW240731P01400000 | 2024-04-12 3:56PM EDT | 2024-07-31 | 4.30 | 0.75 | 1.30 | 0.00 | - | - | 1 | 50.76% |
| RUT240816P01400000 | 2024-06-11 10:15AM EDT | 2024-08-16 | 0.95 | 0.70 | 0.90 | 0.00 | - | 8 | 8 | 40.72% |
| RUTW240830P01400000 | 2024-04-23 11:17AM EDT | 2024-08-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| RUT240920P01400000 | 2024-06-18 4:10PM EDT | 2024-09-20 | 1.92 | 1.70 | 1.95 | 0.00 | - | 1 | 1,245 | 35.39% |
| RUTW240930P01400000 | 2023-11-29 4:03PM EDT | 2024-09-30 | 20.16 | 13.40 | 14.50 | 0.00 | - | 5 | 0 | 48.92% |
| RUTW241031P01400000 | 2024-05-30 10:02AM EDT | 2024-10-31 | 4.00 | 3.10 | 3.90 | 0.00 | - | 10 | 10 | 32.76% |
| RUTW241129P01400000 | 2024-06-03 1:01PM EDT | 2024-11-29 | 5.20 | 4.60 | 5.70 | 0.00 | - | 5 | 5 | 31.74% |
| RUT241220P01400000 | 2024-06-14 3:37PM EDT | 2024-12-20 | 6.73 | 5.90 | 6.50 | 0.00 | - | 1 | 2,792 | 30.60% |
| RUTW241231P01400000 | 2024-01-17 1:39PM EDT | 2024-12-31 | 22.17 | 14.40 | 17.80 | 0.00 | - | - | 1 | 37.13% |
| RUT250321P01400000 | 2024-06-18 12:55PM EDT | 2025-03-21 | 10.10 | 9.90 | 10.70 | 0.00 | - | 50 | 51 | 27.67% |
| RUT250620P01400000 | 2024-06-17 10:15AM EDT | 2025-06-20 | 15.80 | 13.40 | 15.80 | 0.00 | - | 12 | 375 | 26.22% |
| RUT251219P01400000 | 2024-06-11 2:47PM EDT | 2025-12-19 | 23.20 | 19.00 | 29.00 | 0.00 | - | 10 | 4,046 | 25.16% |
| RUT261218P01400000 | 2024-03-14 2:28PM EDT | 2026-12-18 | 52.50 | 47.00 | 57.00 | 0.00 | - | 1 | 3 | 24.24% |
