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
62.092,66 +239,19 (+0,39%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1500.00
Callsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01500000 | 2024-06-12 11:34AM EDT | 2024-06-21 | 582.14 | 503.00 | 507.80 | 0.00 | - | 1 | 156 | 108.87% |
| 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 | 539.60 | 544.70 | 0.00 | - | 1 | 150 | 39.40% |
| 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 | 44.13% |
| RUT261218C01500000 | 2024-05-07 1:16PM EDT | 2026-12-18 | 740.25 | 697.00 | 721.00 | 0.00 | - | 1 | 1 | 38.78% |
Putsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P01500000 | 2024-06-12 9:47AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.10 | 0.00 | - | 17 | 2,579 | 74.02% |
| RUTW240628P01500000 | 2024-05-16 2:53PM EDT | 2024-06-28 | 0.45 | 0.15 | 0.30 | 0.00 | - | 2 | 27 | 57.81% |
| RUTW240705P01500000 | 2024-06-11 10:27AM EDT | 2024-07-05 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 3 | 50.32% |
| RUTW240712P01500000 | 2024-06-10 9:50AM EDT | 2024-07-12 | 0.47 | 0.50 | 0.70 | 0.00 | - | 2 | 13 | 45.68% |
| RUT240719P01500000 | 2024-06-14 12:15PM EDT | 2024-07-19 | 0.72 | 0.65 | 0.85 | +0.15 | +26.32% | 2 | 27 | 41.74% |
| RUTW240731P01500000 | 2024-05-29 1:54PM EDT | 2024-07-31 | 1.44 | 1.00 | 1.30 | 0.00 | - | 5 | 50 | 38.03% |
| RUTW240802P01500000 | 2024-06-13 9:55AM EDT | 2024-08-02 | 1.20 | 1.15 | 1.40 | +0.65 | +118.18% | 10 | 1 | 37.62% |
| RUT240816P01500000 | 2024-06-14 3:29PM EDT | 2024-08-16 | 1.80 | 1.75 | 2.00 | +0.25 | +16.13% | 223 | 6 | 34.91% |
| RUTW240830P01500000 | 2024-06-10 3:11PM EDT | 2024-08-30 | 1.85 | 2.20 | 2.65 | 0.00 | - | 10 | 44 | 32.98% |
| RUT240920P01500000 | 2024-06-05 9:30AM EDT | 2024-09-20 | 3.30 | 3.30 | 3.70 | 0.00 | - | 10 | 1,848 | 30.91% |
| RUTW240930P01500000 | 2024-06-10 3:43PM EDT | 2024-09-30 | 3.10 | 3.80 | 4.30 | 0.00 | - | 2 | 59 | 30.25% |
| RUTW241031P01500000 | 2024-06-13 10:09AM EDT | 2024-10-31 | 4.48 | 5.50 | 6.30 | 0.00 | - | 6 | 2 | 28.67% |
| RUT241220P01500000 | 2024-06-14 10:38AM EDT | 2024-12-20 | 9.56 | 9.40 | 10.00 | +1.66 | +21.01% | 1,098 | 9,467 | 27.12% |
| RUTW241231P01500000 | 2024-05-07 3:05PM EDT | 2024-12-31 | 10.48 | 8.10 | 9.20 | 0.00 | - | 2 | 10 | 25.87% |
| RUT250321P01500000 | 2024-06-11 2:26PM EDT | 2025-03-21 | 13.39 | 14.90 | 15.70 | 0.00 | - | 400 | 1,154 | 24.84% |
| RUTW250331P01500000 | 2024-05-22 10:08AM EDT | 2025-03-31 | 13.22 | 14.90 | 16.80 | 0.00 | - | - | 0 | 24.84% |
| RUT250620P01500000 | 2024-06-13 1:07PM EDT | 2025-06-20 | 18.60 | 16.00 | 26.00 | 0.00 | - | 1 | 1,122 | 24.81% |
| RUT251219P01500000 | 2024-06-12 10:03AM EDT | 2025-12-19 | 28.22 | 30.00 | 40.00 | 0.00 | - | 1 | 3,622 | 23.31% |
| RUT261218P01500000 | 2024-06-07 12:59PM EDT | 2026-12-18 | 54.31 | 54.00 | 63.90 | 0.00 | - | 3 | 254 | 21.50% |
