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
60.243,24 +159,32 (+0,27%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1700.00
Callsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628C01700000 | 2024-01-17 11:31AM EDT | 2024-06-28 | 267.09 | 374.10 | 378.80 | 0.00 | - | 2 | 5 | 178.12% |
| RUT240719C01700000 | 2024-06-05 9:31AM EDT | 2024-07-19 | 356.18 | 328.90 | 331.30 | 0.00 | - | - | 1 | 46.65% |
| RUT240920C01700000 | 2024-01-23 12:20PM EDT | 2024-09-20 | 346.57 | 376.00 | 380.10 | 0.00 | - | 2 | 123 | 47.30% |
| 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 | 28.63% |
| RUT251219C01700000 | 2024-05-24 2:28PM EDT | 2025-12-19 | 510.98 | 455.00 | 479.00 | 0.00 | - | 1 | 396 | 32.23% |
Putsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628P01700000 | 2024-06-20 12:46PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 194 | 48.93% |
| RUTW240705P01700000 | 2024-06-10 12:44PM EDT | 2024-07-05 | 0.75 | 0.20 | 0.35 | 0.00 | - | 1 | 4 | 38.11% |
| RUTW240712P01700000 | 2024-06-17 1:53PM EDT | 2024-07-12 | 1.15 | 0.50 | 0.70 | 0.00 | - | 5 | 6 | 33.59% |
| RUT240719P01700000 | 2024-06-20 10:18AM EDT | 2024-07-19 | 1.22 | 0.80 | 1.00 | 0.00 | - | 55 | 158 | 30.42% |
| RUTW240726P01700000 | 2024-06-14 12:24PM EDT | 2024-07-26 | 2.75 | 1.20 | 1.45 | 0.00 | - | - | 10 | 28.69% |
| RUTW240731P01700000 | 2024-06-11 10:53AM EDT | 2024-07-31 | 2.45 | 1.55 | 1.85 | 0.00 | - | 1 | 60 | 27.88% |
| RUTW240802P01700000 | 2024-06-14 12:00PM EDT | 2024-08-02 | 2.38 | 1.80 | 2.05 | -1.22 | -33.89% | 2 | 5 | 27.67% |
| RUT240816P01700000 | 2024-06-21 11:18AM EDT | 2024-08-16 | 3.43 | 3.00 | 3.30 | -0.23 | -6.28% | 8 | 100 | 26.05% |
| RUTW240830P01700000 | 2024-06-18 11:22AM EDT | 2024-08-30 | 4.80 | 4.20 | 4.80 | 0.00 | - | 1 | 28 | 25.09% |
| RUT240920P01700000 | 2024-06-21 12:53PM EDT | 2024-09-20 | 7.05 | 6.70 | 7.10 | -0.55 | -7.24% | 2 | 2,460 | 23.96% |
| RUTW240930P01700000 | 2024-06-11 2:22PM EDT | 2024-09-30 | 7.99 | 7.70 | 8.30 | 0.00 | - | 1 | 17 | 23.60% |
| RUTW241031P01700000 | 2024-06-20 9:56AM EDT | 2024-10-31 | 11.72 | 11.30 | 12.30 | 0.00 | - | 1 | 3 | 22.82% |
| RUTW241129P01700000 | 2024-06-07 3:27PM EDT | 2024-11-29 | 16.78 | 15.90 | 17.10 | 0.00 | - | 12 | 12 | 22.69% |
| RUT241220P01700000 | 2024-06-21 11:34AM EDT | 2024-12-20 | 18.97 | 18.70 | 19.50 | +3.99 | +26.64% | 350 | 9,708 | 22.21% |
| RUTW241231P01700000 | 2024-06-21 3:49PM EDT | 2024-12-31 | 20.00 | 19.40 | 20.90 | -0.70 | -3.38% | 1 | 3 | 22.05% |
| RUT250321P01700000 | 2024-06-10 1:18PM EDT | 2025-03-21 | 28.87 | 29.00 | 30.00 | 0.00 | - | 4 | 1,286 | 20.93% |
| RUT250620P01700000 | 2024-06-17 11:13AM EDT | 2025-06-20 | 42.70 | 38.20 | 41.00 | 0.00 | - | 30 | 1,633 | 20.38% |
| RUT251219P01700000 | 2024-06-21 12:11PM EDT | 2025-12-19 | 60.07 | 54.00 | 64.00 | +3.74 | +6.64% | 700 | 3,285 | 20.10% |
| RUT261218P01700000 | 2024-04-19 10:11AM EDT | 2026-12-18 | 108.10 | 78.00 | 88.00 | 0.00 | - | 1 | 321 | 18.14% |
