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
61.886,29 +219,59 (+0,36%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1700.00
Callsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01700000 | 2024-06-14 4:12PM EDT | 2024-06-21 | 306.05 | 303.40 | 308.20 | -43.03 | -12.33% | 1 | 3,079 | 69.58% |
| RUTW240628C01700000 | 2024-01-17 11:31AM EDT | 2024-06-28 | 267.09 | 374.10 | 378.80 | 0.00 | - | 2 | 5 | 132.76% |
| RUT240719C01700000 | 2024-06-05 9:31AM EDT | 2024-07-19 | 356.18 | 311.10 | 314.80 | 0.00 | - | - | 1 | 39.49% |
| RUT240920C01700000 | 2024-01-23 12:20PM EDT | 2024-09-20 | 346.57 | 376.00 | 380.10 | 0.00 | - | 2 | 123 | 49.79% |
| RUTW240930C01700000 | 2024-04-19 2:57PM EDT | 2024-09-30 | 294.93 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RUT241220C01700000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 452.93 | 357.50 | 362.30 | 0.00 | - | 360 | 1,990 | 31.46% |
| RUT251219C01700000 | 2024-05-24 2:28PM EDT | 2025-12-19 | 510.98 | 440.00 | 464.00 | 0.00 | - | 1 | 396 | 31.62% |
Putsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01700000 | 2024-06-11 9:30AM EDT | 2024-06-17 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 5 | 71.88% |
| RUTW240620P01700000 | 2024-06-13 3:30PM EDT | 2024-06-20 | 0.08 | 0.15 | 0.30 | 0.00 | - | 5 | 5 | 56.06% |
| RUT240621P01700000 | 2024-06-14 4:12PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.30 | +0.15 | +150.00% | 1 | 6,163 | 51.78% |
| RUTW240628P01700000 | 2024-06-13 9:49AM EDT | 2024-06-28 | 0.39 | 0.55 | 0.75 | 0.00 | - | 2 | 197 | 40.44% |
| RUTW240705P01700000 | 2024-06-10 12:44PM EDT | 2024-07-05 | 0.75 | 0.90 | 1.10 | 0.00 | - | 1 | 4 | 34.49% |
| RUTW240712P01700000 | 2024-06-07 9:47AM EDT | 2024-07-12 | 1.42 | 1.45 | 1.70 | 0.00 | - | 2 | 2 | 31.81% |
| RUT240719P01700000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 1.97 | 1.95 | 2.15 | +0.60 | +43.80% | 11 | 229 | 29.51% |
| RUTW240731P01700000 | 2024-06-11 10:53AM EDT | 2024-07-31 | 2.45 | 2.90 | 3.30 | 0.00 | - | 1 | 60 | 27.46% |
| RUT240816P01700000 | 2024-06-14 1:41PM EDT | 2024-08-16 | 4.80 | 4.70 | 5.00 | +1.59 | +49.53% | 2 | 21 | 25.76% |
| RUTW240830P01700000 | 2024-06-06 10:23AM EDT | 2024-08-30 | 5.00 | 6.00 | 6.70 | 0.00 | - | 1 | 28 | 24.85% |
| RUT240920P01700000 | 2024-06-14 9:56AM EDT | 2024-09-20 | 7.61 | 8.80 | 9.20 | +1.31 | +20.79% | 2 | 2,437 | 23.76% |
| RUTW240930P01700000 | 2024-06-11 2:22PM EDT | 2024-09-30 | 7.99 | 9.90 | 10.60 | 0.00 | - | 1 | 17 | 23.47% |
| RUTW241031P01700000 | 2024-06-13 11:15AM EDT | 2024-10-31 | 12.22 | 13.60 | 14.70 | +0.90 | +7.95% | 1 | 3 | 22.64% |
| RUTW241129P01700000 | 2024-06-07 3:27PM EDT | 2024-11-29 | 16.78 | 18.40 | 19.70 | 0.00 | - | 12 | 12 | 22.50% |
| RUT241220P01700000 | 2024-06-12 12:16PM EDT | 2024-12-20 | 14.98 | 21.20 | 22.00 | 0.00 | - | 25 | 9,708 | 21.98% |
| RUTW241231P01700000 | 2024-05-14 12:25PM EDT | 2024-12-31 | 20.37 | 17.90 | 19.00 | 0.00 | - | 1 | 2 | 20.38% |
| RUT250321P01700000 | 2024-06-10 1:18PM EDT | 2025-03-21 | 28.87 | 31.50 | 32.60 | 0.00 | - | 150 | 1,286 | 20.71% |
| RUT250620P01700000 | 2024-06-07 3:19PM EDT | 2025-06-20 | 39.29 | 38.00 | 48.00 | 0.00 | - | 2 | 1,611 | 20.97% |
| RUT251219P01700000 | 2024-06-13 10:21AM EDT | 2025-12-19 | 56.33 | 58.00 | 68.00 | 0.00 | - | 1 | 3,285 | 20.07% |
| RUT261218P01700000 | 2024-04-19 10:11AM EDT | 2026-12-18 | 108.10 | 78.00 | 88.00 | 0.00 | - | 1 | 321 | 17.69% |
