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
60.274,95 +304,04 (+0,51%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1500.00
Callsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01500000 | 2023-12-11 10:30AM EDT | 2024-09-20 | 451.70 | 497.00 | 503.70 | 0.00 | - | - | 2 | 0.00% |
| RUTW240930C01500000 | 2023-11-01 4:04PM EDT | 2024-09-30 | 271.43 | 410.90 | 450.90 | 0.00 | - | 5 | 0 | 0.00% |
| RUT241220C01500000 | 2024-06-12 11:34AM EDT | 2024-12-20 | 616.69 | 557.90 | 562.20 | 0.00 | - | 1 | 150 | 41.40% |
| RUT250620C01500000 | 2023-10-03 3:44PM EDT | 2025-06-20 | 396.73 | 354.50 | 378.00 | 0.00 | - | - | 0 | 0.00% |
| RUT251219C01500000 | 2024-04-10 12:22PM EDT | 2025-12-19 | 646.30 | 655.00 | 679.00 | 0.00 | - | 1 | 7 | 42.62% |
| RUT261218C01500000 | 2024-06-17 3:54PM EDT | 2026-12-18 | 679.67 | 669.00 | 693.00 | 0.00 | - | 1 | 0 | 34.54% |
Putsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628P01500000 | 2024-05-16 2:53PM EDT | 2024-06-28 | 0.45 | 0.15 | 0.30 | 0.00 | - | 2 | 27 | 87.11% |
| RUTW240705P01500000 | 2024-06-11 10:27AM EDT | 2024-07-05 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 53.32% |
| RUTW240712P01500000 | 2024-06-21 3:32PM EDT | 2024-07-12 | 0.25 | 0.15 | 0.35 | -0.15 | -37.50% | 8 | 116 | 50.05% |
| RUT240719P01500000 | 2024-06-20 10:44AM EDT | 2024-07-19 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 26 | 44.31% |
| RUTW240726P01500000 | 2024-06-17 11:51AM EDT | 2024-07-26 | 0.86 | 0.40 | 0.65 | 0.00 | - | 100 | 110 | 41.27% |
| RUTW240731P01500000 | 2024-05-29 1:54PM EDT | 2024-07-31 | 1.44 | 0.50 | 0.75 | 0.00 | - | 5 | 50 | 39.23% |
| RUTW240802P01500000 | 2024-06-14 10:32AM EDT | 2024-08-02 | 1.20 | 0.60 | 0.85 | 0.00 | - | 10 | 11 | 38.88% |
| RUT240816P01500000 | 2024-06-20 9:44AM EDT | 2024-08-16 | 1.32 | 1.10 | 1.35 | 0.00 | - | 5 | 255 | 35.75% |
| RUTW240830P01500000 | 2024-06-18 10:22AM EDT | 2024-08-30 | 1.90 | 1.55 | 2.00 | 0.00 | - | 3 | 41 | 33.83% |
| RUT240920P01500000 | 2024-06-18 3:07PM EDT | 2024-09-20 | 2.90 | 2.60 | 2.85 | 0.00 | - | 10 | 1,848 | 31.35% |
| RUTW240930P01500000 | 2024-06-10 3:43PM EDT | 2024-09-30 | 3.10 | 3.00 | 3.40 | 0.00 | - | 2 | 59 | 30.65% |
| RUTW241031P01500000 | 2024-06-13 10:09AM EDT | 2024-10-31 | 4.48 | 4.60 | 5.40 | 0.00 | - | 6 | 2 | 29.14% |
| RUTW241129P01500000 | 2024-06-14 3:19PM EDT | 2024-11-29 | 8.23 | 6.70 | 7.80 | 0.00 | - | - | 2 | 28.40% |
| RUT241220P01500000 | 2024-06-21 2:30PM EDT | 2024-12-20 | 8.50 | 8.40 | 9.00 | -0.31 | -3.52% | 66 | 10,753 | 27.54% |
| RUTW241231P01500000 | 2024-06-21 12:24PM EDT | 2024-12-31 | 8.80 | 8.50 | 9.70 | -1.68 | -16.03% | 21 | 10 | 27.19% |
| RUT250321P01500000 | 2024-06-20 11:21AM EDT | 2025-03-21 | 14.00 | 13.80 | 14.60 | 0.00 | - | 24 | 2,153 | 25.17% |
| RUTW250331P01500000 | 2024-05-22 10:08AM EDT | 2025-03-31 | 13.22 | 14.30 | 15.40 | 0.00 | - | - | 0 | 25.05% |
| RUT250620P01500000 | 2024-06-17 11:03AM EDT | 2025-06-20 | 20.01 | 18.90 | 21.20 | -1.49 | -6.93% | 1 | 1,116 | 24.04% |
| RUT251219P01500000 | 2024-06-12 10:03AM EDT | 2025-12-19 | 28.22 | 27.00 | 37.00 | 0.00 | - | 1 | 3,622 | 23.23% |
| RUT261218P01500000 | 2024-06-17 11:13AM EDT | 2026-12-18 | 58.45 | 51.00 | 61.00 | 0.00 | - | 20 | 274 | 21.51% |
