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
62.091,79 +274,67 (+0,44%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1600.00
Callsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01600000 | 2024-05-28 2:45PM EDT | 2024-06-21 | 462.95 | 403.20 | 407.90 | 0.00 | - | 34 | 758 | 88.38% |
| RUTW240628C01600000 | 2023-12-13 4:56PM EDT | 2024-06-28 | 396.92 | 388.40 | 393.90 | 0.00 | - | 2 | 10 | 0.00% |
| RUT240920C01600000 | 2024-05-28 2:45PM EDT | 2024-09-20 | 483.43 | 424.20 | 428.40 | 0.00 | - | 34 | 44 | 38.36% |
| RUT241220C01600000 | 2024-05-10 2:09PM EDT | 2024-12-20 | 504.30 | 467.10 | 473.50 | 0.00 | - | 1 | 6 | 41.20% |
| RUT250620C01600000 | 2024-06-13 2:46PM EDT | 2025-06-20 | 522.00 | 479.00 | 503.00 | 0.00 | - | 1 | 24 | 34.68% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 2025-12-19 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 20.67% |
| RUT261218C01600000 | 2024-05-07 10:07AM EDT | 2026-12-18 | 648.00 | 626.00 | 649.90 | 0.00 | - | 1 | 3 | 37.14% |
Putsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P01600000 | 2024-06-14 9:32AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 1 | 5,306 | 63.77% |
| RUTW240628P01600000 | 2024-06-14 4:00PM EDT | 2024-06-28 | 0.35 | 0.30 | 0.45 | +0.14 | +66.67% | 14 | 77 | 49.83% |
| RUTW240705P01600000 | 2024-05-31 9:33AM EDT | 2024-07-05 | 0.80 | 0.50 | 0.70 | 0.00 | - | 16 | 16 | 42.47% |
| RUTW240712P01600000 | 2024-06-14 11:13AM EDT | 2024-07-12 | 0.90 | 0.85 | 1.05 | +0.23 | +34.33% | 4 | 1 | 38.64% |
| RUT240719P01600000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 1.10 | 1.15 | 1.35 | +0.25 | +29.41% | 4 | 65 | 35.72% |
| RUTW240731P01600000 | 2024-06-12 9:32AM EDT | 2024-07-31 | 1.03 | 1.70 | 2.00 | 0.00 | - | 1 | 38 | 32.65% |
| RUT240816P01600000 | 2024-06-14 1:16PM EDT | 2024-08-16 | 2.80 | 2.75 | 3.00 | +1.12 | +66.67% | 16 | 22 | 30.13% |
| RUTW240830P01600000 | 2024-06-14 9:57AM EDT | 2024-08-30 | 3.20 | 3.50 | 4.00 | +0.25 | +8.47% | 2 | 82 | 28.69% |
| RUT240920P01600000 | 2024-06-14 9:56AM EDT | 2024-09-20 | 4.55 | 5.20 | 5.60 | +0.22 | +5.08% | 2 | 817 | 27.16% |
| RUTW240930P01600000 | 2024-05-28 3:03PM EDT | 2024-09-30 | 5.22 | 5.90 | 6.40 | -0.75 | -12.56% | 1 | 30 | 26.59% |
| RUTW241031P01600000 | 2024-06-13 3:11PM EDT | 2024-10-31 | 6.69 | 8.30 | 9.30 | 0.00 | - | 43 | 34 | 25.47% |
| RUTW241129P01600000 | 2024-06-06 3:02PM EDT | 2024-11-29 | 10.23 | 11.70 | 12.80 | 0.00 | - | 2 | 3 | 25.06% |
| RUT241220P01600000 | 2024-06-13 1:02PM EDT | 2024-12-20 | 11.42 | 13.80 | 14.50 | 0.00 | - | 90 | 7,639 | 24.41% |
| RUTW241231P01600000 | 2024-05-30 10:34AM EDT | 2024-12-31 | 13.75 | 14.20 | 15.60 | 0.00 | - | 1 | 420 | 24.20% |
| RUT250321P01600000 | 2024-06-14 11:49AM EDT | 2025-03-21 | 22.44 | 21.40 | 22.30 | +6.24 | +38.52% | 1 | 92 | 22.65% |
| RUTW250331P01600000 | 2024-06-14 11:49AM EDT | 2025-03-31 | 23.28 | 21.60 | 23.70 | +5.38 | +30.06% | 1 | 0 | 22.68% |
| RUT250620P01600000 | 2024-06-14 10:05AM EDT | 2025-06-20 | 29.00 | 27.00 | 35.00 | +3.90 | +15.54% | 1 | 1,130 | 22.79% |
| RUT251219P01600000 | 2024-06-10 11:33AM EDT | 2025-12-19 | 42.92 | 42.00 | 52.00 | 0.00 | - | 185 | 1,832 | 21.62% |
| RUT261218P01600000 | 2024-03-08 2:57PM EDT | 2026-12-18 | 80.00 | 72.00 | 82.00 | 0.00 | - | 100 | 550 | 20.40% |
