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
62.107,11 +342,14 (+0,55%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1650.00
Callsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01650000 | 2024-03-15 9:34AM EDT | 2024-06-21 | 414.00 | 371.30 | 377.70 | 0.00 | - | 2 | 242 | 130.83% |
| RUTW240628C01650000 | 2023-10-02 10:17AM EDT | 2024-06-28 | 231.55 | 139.20 | 145.20 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240920C01650000 | 2023-12-20 3:03PM EDT | 2024-09-20 | 455.70 | 359.80 | 363.30 | 0.00 | - | 2 | 7 | 25.41% |
| RUT241220C01650000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 498.23 | 401.70 | 406.60 | 0.00 | - | 60 | 131 | 33.28% |
| RUT251219C01650000 | 2024-05-24 2:46PM EDT | 2025-12-19 | 550.65 | 477.00 | 501.00 | 0.00 | - | 6 | 412 | 32.48% |
Putsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618P01650000 | 2024-06-11 11:44AM EDT | 2024-06-18 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 5 | 72.46% |
| RUT240621P01650000 | 2024-06-12 2:23PM EDT | 2024-06-21 | 0.08 | 0.15 | 0.25 | 0.00 | - | 21 | 4,326 | 58.64% |
| RUTW240626P01650000 | 2024-06-10 11:06AM EDT | 2024-06-26 | 0.25 | 0.30 | 0.45 | 0.00 | - | - | 4 | 47.56% |
| RUTW240628P01650000 | 2024-06-13 3:22PM EDT | 2024-06-28 | 0.28 | 0.40 | 0.55 | 0.00 | - | 21 | 76 | 44.87% |
| RUTW240705P01650000 | 2024-06-14 11:01AM EDT | 2024-07-05 | 0.70 | 0.65 | 0.85 | +0.15 | +27.27% | 7 | 6 | 38.34% |
| RUTW240712P01650000 | 2024-06-14 12:17PM EDT | 2024-07-12 | 1.25 | 1.10 | 1.35 | -0.23 | -15.54% | 2 | 7 | 35.32% |
| RUT240719P01650000 | 2024-06-12 10:50AM EDT | 2024-07-19 | 0.80 | 1.45 | 1.70 | 0.00 | - | 15 | 577 | 32.64% |
| RUTW240731P01650000 | 2024-06-10 10:06AM EDT | 2024-07-31 | 1.85 | 2.20 | 2.55 | 0.00 | - | 1 | 21 | 30.05% |
| RUT240816P01650000 | 2024-06-14 10:44AM EDT | 2024-08-16 | 3.48 | 3.50 | 3.80 | +0.83 | +31.32% | 16 | 39 | 27.87% |
| RUTW240830P01650000 | 2024-05-31 11:21AM EDT | 2024-08-30 | 4.71 | 4.50 | 5.10 | 0.00 | - | 1 | 9 | 26.71% |
| RUT240920P01650000 | 2024-06-13 11:56AM EDT | 2024-09-20 | 5.01 | 6.60 | 7.10 | 0.00 | - | 1 | 2,561 | 25.41% |
| RUTW240930P01650000 | 2024-05-28 3:04PM EDT | 2024-09-30 | 7.60 | 7.60 | 8.20 | 0.00 | - | 5 | 7 | 25.02% |
| RUTW241031P01650000 | 2024-06-13 3:11PM EDT | 2024-10-31 | 8.37 | 10.60 | 11.60 | 0.00 | - | 31 | 32 | 24.01% |
| RUTW241129P01650000 | 2024-06-07 3:27PM EDT | 2024-11-29 | 13.23 | 14.60 | 15.80 | 0.00 | - | 6 | 6 | 23.75% |
| RUT241220P01650000 | 2024-06-13 3:35PM EDT | 2024-12-20 | 13.89 | 17.00 | 17.80 | 0.00 | - | 2 | 4,114 | 23.17% |
| RUTW241231P01650000 | 2024-05-22 11:50AM EDT | 2024-12-31 | 14.50 | 17.60 | 19.00 | 0.00 | - | 1 | 20 | 22.96% |
| RUT250321P01650000 | 2024-06-12 10:25AM EDT | 2025-03-21 | 19.00 | 25.90 | 26.90 | 0.00 | - | 6 | 266 | 21.66% |
| RUT250620P01650000 | 2024-06-06 10:37AM EDT | 2025-06-20 | 35.85 | 31.00 | 41.00 | +4.59 | +14.68% | 1 | 566 | 21.88% |
| RUT251219P01650000 | 2024-06-13 10:21AM EDT | 2025-12-19 | 48.53 | 49.00 | 59.00 | 0.00 | - | 1 | 1,596 | 20.77% |
