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
60.286,13 +260,36 (+0,43%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1650.00
Callsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628C01650000 | 2023-10-02 10:17AM EDT | 2024-06-28 | 231.55 | 139.20 | 145.20 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240920C01650000 | 2024-06-18 10:01AM EDT | 2024-09-20 | 395.11 | 394.10 | 397.10 | 0.00 | - | 2 | 7 | 38.19% |
| RUT241220C01650000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 498.23 | 401.70 | 406.60 | 0.00 | - | 60 | 131 | 30.03% |
| RUT251219C01650000 | 2024-05-24 2:46PM EDT | 2025-12-19 | 550.65 | 493.00 | 517.00 | 0.00 | - | 6 | 412 | 33.21% |
Putsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240624P01650000 | 2024-06-14 2:17PM EDT | 2024-06-24 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 10 | 86.72% |
| RUTW240626P01650000 | 2024-06-18 9:46AM EDT | 2024-06-26 | 0.17 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 65.04% |
| RUTW240628P01650000 | 2024-06-13 3:22PM EDT | 2024-06-28 | 0.28 | 0.00 | 0.10 | 0.00 | - | 21 | 76 | 53.13% |
| RUTW240705P01650000 | 2024-06-21 10:26AM EDT | 2024-07-05 | 0.28 | 0.15 | 0.30 | -0.42 | -60.00% | 1 | 13 | 43.14% |
| RUTW240712P01650000 | 2024-06-21 4:12PM EDT | 2024-07-12 | 0.44 | 0.40 | 0.55 | -0.66 | -60.00% | 2 | 10 | 37.43% |
| RUT240719P01650000 | 2024-06-21 10:29AM EDT | 2024-07-19 | 0.74 | 0.60 | 0.80 | -0.18 | -19.57% | 7 | 3,078 | 33.84% |
| RUTW240731P01650000 | 2024-06-10 10:06AM EDT | 2024-07-31 | 1.85 | 1.15 | 1.45 | 0.00 | - | 1 | 21 | 30.70% |
| RUTW240802P01650000 | 2024-06-14 10:42AM EDT | 2024-08-02 | 2.46 | 1.35 | 1.60 | 0.00 | - | - | 15 | 30.41% |
| RUT240816P01650000 | 2024-06-17 10:29AM EDT | 2024-08-16 | 2.80 | 2.30 | 2.55 | -0.90 | -24.32% | 1 | 42 | 28.37% |
| RUTW240830P01650000 | 2024-05-31 11:21AM EDT | 2024-08-30 | 4.71 | 3.20 | 3.70 | 0.00 | - | 1 | 9 | 27.11% |
| RUT240920P01650000 | 2024-06-21 1:19PM EDT | 2024-09-20 | 5.30 | 5.10 | 5.50 | -0.26 | -4.68% | 1 | 2,560 | 25.71% |
| RUTW240930P01650000 | 2024-05-28 3:04PM EDT | 2024-09-30 | 7.60 | 5.90 | 6.40 | 0.00 | - | 5 | 7 | 25.19% |
| RUTW241031P01650000 | 2024-06-13 3:11PM EDT | 2024-10-31 | 8.37 | 8.80 | 9.70 | 0.00 | - | 31 | 32 | 24.24% |
| RUTW241129P01650000 | 2024-06-07 3:27PM EDT | 2024-11-29 | 13.23 | 12.60 | 13.70 | 0.00 | - | 6 | 6 | 23.97% |
| RUT241220P01650000 | 2024-06-21 3:37PM EDT | 2024-12-20 | 15.40 | 15.00 | 15.70 | +0.20 | +1.32% | 16 | 4,114 | 23.40% |
| RUTW241231P01650000 | 2024-06-21 10:20AM EDT | 2024-12-31 | 17.20 | 15.50 | 16.90 | +2.70 | +18.62% | 24 | 20 | 23.20% |
| RUT250321P01650000 | 2024-06-12 10:25AM EDT | 2025-03-21 | 19.00 | 23.80 | 24.80 | 0.00 | - | 6 | 266 | 21.91% |
| RUT250620P01650000 | 2024-06-14 11:22AM EDT | 2025-06-20 | 35.85 | 31.90 | 34.60 | 0.00 | - | 1 | 567 | 21.24% |
| RUT251219P01650000 | 2024-06-13 10:21AM EDT | 2025-12-19 | 48.53 | 46.00 | 56.00 | 0.00 | - | 1 | 1,596 | 20.88% |
