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
60.270,95 +241,68 (+0,40%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1600.00
Callsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 442.30 | 445.30 | 0.00 | - | 34 | 44 | 41.31% |
| RUT241220C01600000 | 2024-05-10 2:09PM EDT | 2024-12-20 | 504.30 | 467.10 | 473.50 | 0.00 | - | 1 | 6 | 38.31% |
| RUT250620C01600000 | 2024-06-13 2:46PM EDT | 2025-06-20 | 522.00 | 505.00 | 512.10 | 0.00 | - | 1 | 24 | 34.38% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 2025-12-19 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 18.29% |
| RUT261218C01600000 | 2024-05-07 10:07AM EDT | 2026-12-18 | 648.00 | 623.00 | 647.00 | 0.00 | - | 1 | 3 | 35.79% |
Putsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628P01600000 | 2024-06-17 3:12PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.10 | 0.00 | - | 10 | 92 | 60.55% |
| RUTW240705P01600000 | 2024-05-31 9:33AM EDT | 2024-07-05 | 0.80 | 0.05 | 0.20 | 0.00 | - | 16 | 16 | 46.88% |
| RUTW240712P01600000 | 2024-06-14 11:13AM EDT | 2024-07-12 | 0.90 | 0.30 | 0.50 | 0.00 | - | 4 | 5 | 41.92% |
| RUT240719P01600000 | 2024-06-21 1:06PM EDT | 2024-07-19 | 0.57 | 0.45 | 0.65 | -0.08 | -12.31% | 1 | 105 | 37.28% |
| RUTW240726P01600000 | 2024-06-14 1:41PM EDT | 2024-07-26 | 1.44 | 0.70 | 0.90 | 0.00 | - | - | 10 | 34.69% |
| RUTW240731P01600000 | 2024-06-17 9:45AM EDT | 2024-07-31 | 1.80 | 0.85 | 1.15 | 0.00 | - | 1 | 39 | 33.52% |
| RUT240816P01600000 | 2024-06-21 11:18AM EDT | 2024-08-16 | 2.07 | 1.80 | 2.05 | -0.73 | -26.07% | 8 | 38 | 30.83% |
| RUTW240830P01600000 | 2024-06-20 3:54PM EDT | 2024-08-30 | 2.99 | 2.45 | 2.95 | 0.00 | - | 2 | 94 | 29.27% |
| RUT240920P01600000 | 2024-06-20 1:14PM EDT | 2024-09-20 | 4.59 | 4.00 | 4.30 | 0.00 | - | 23 | 819 | 27.47% |
| RUTW240930P01600000 | 2024-06-14 9:37AM EDT | 2024-09-30 | 5.22 | 4.60 | 5.10 | 0.00 | - | 1 | 29 | 26.94% |
| RUTW241031P01600000 | 2024-06-20 1:31PM EDT | 2024-10-31 | 8.00 | 7.00 | 7.90 | 0.00 | - | 3 | 40 | 25.83% |
| RUTW241129P01600000 | 2024-06-06 3:02PM EDT | 2024-11-29 | 10.23 | 10.10 | 11.20 | 0.00 | - | 2 | 3 | 25.37% |
| RUT241220P01600000 | 2024-06-21 12:11PM EDT | 2024-12-20 | 12.45 | 12.20 | 12.90 | -0.55 | -4.23% | 256 | 7,690 | 24.72% |
| RUTW241231P01600000 | 2024-06-21 10:20AM EDT | 2024-12-31 | 14.05 | 12.60 | 13.90 | +0.30 | +2.18% | 12 | 420 | 24.47% |
| RUT250321P01600000 | 2024-06-14 11:48AM EDT | 2025-03-21 | 22.44 | 19.70 | 20.60 | 0.00 | - | 1 | 92 | 22.93% |
| RUTW250331P01600000 | 2024-06-14 11:48AM EDT | 2025-03-31 | 23.28 | 20.40 | 21.70 | 0.00 | - | 1 | 1 | 22.87% |
| RUT250620P01600000 | 2024-06-18 11:53AM EDT | 2025-06-20 | 27.00 | 26.70 | 29.20 | 0.00 | - | 1 | 1,132 | 22.11% |
| RUT251219P01600000 | 2024-06-21 9:55AM EDT | 2025-12-19 | 45.00 | 38.00 | 48.00 | +2.08 | +4.85% | 7 | 1,832 | 21.51% |
| RUT261218P01600000 | 2024-03-08 2:57PM EDT | 2026-12-18 | 80.00 | 72.00 | 82.00 | 0.00 | - | 100 | 550 | 20.83% |
