Deutsche Märkte öffnen in 56 Minuten
Nikkei 225
39.069,40 +452,30 (+1,17%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.123,23 -482,13 (-0,75%) CMC Crypto 200
1.511,00 +8,34 (+0,55%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1750.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C01750000 | 2024-05-15 3:28PM EDT | 2024-05-23 | 358.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240530C01750000 | 2024-05-16 2:55PM EDT | 2024-05-30 | 353.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240607C01750000 | 2024-05-20 2:12PM EDT | 2024-06-07 | 357.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C01750000 | 2024-04-29 9:43AM EDT | 2024-06-21 | 274.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628C01750000 | 2024-02-09 4:35PM EDT | 2024-06-28 | 303.77 | 367.00 | 371.20 | 0.00 | - | 3 | 6 | 60.89% |
| RUT240719C01750000 | 2024-05-03 10:01AM EDT | 2024-07-19 | 314.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C01750000 | 2024-02-12 11:43AM EDT | 2024-07-31 | 344.00 | 363.20 | 367.50 | 0.00 | - | 1 | 0 | 43.54% |
| RUT240920C01750000 | 2024-01-19 3:01PM EDT | 2024-09-20 | 274.37 | 351.70 | 357.70 | 0.00 | - | 133 | 145 | 29.54% |
| RUTW240930C01750000 | 2023-11-29 1:44PM EDT | 2024-09-30 | 193.94 | 370.80 | 376.60 | 0.00 | - | 2 | 2 | 34.75% |
| RUT241220C01750000 | 2024-04-15 12:39PM EDT | 2024-12-20 | 331.90 | 414.90 | 418.70 | 0.00 | - | 5 | 814 | 36.77% |
| RUT250321C01750000 | 2024-05-17 1:35PM EDT | 2025-03-21 | 433.61 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 2025-06-20 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT251219C01750000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 503.14 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524P01750000 | 2024-05-17 12:30PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUTW240531P01750000 | 2024-05-22 9:32AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240603P01750000 | 2024-05-22 9:33AM EDT | 2024-06-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW240607P01750000 | 2024-05-21 12:44PM EDT | 2024-06-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240614P01750000 | 2024-05-10 1:20PM EDT | 2024-06-14 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RUT240621P01750000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 0.97 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| RUTW240628P01750000 | 2024-05-21 10:17AM EDT | 2024-06-28 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT240719P01750000 | 2024-05-21 3:44PM EDT | 2024-07-19 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW240731P01750000 | 2024-05-21 4:09PM EDT | 2024-07-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT240816P01750000 | 2024-05-22 2:34PM EDT | 2024-08-16 | 5.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| RUTW240830P01750000 | 2024-05-15 3:23PM EDT | 2024-08-30 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT240920P01750000 | 2024-05-15 3:40PM EDT | 2024-09-20 | 8.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW240930P01750000 | 2024-05-06 9:56AM EDT | 2024-09-30 | 16.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW241031P01750000 | 2024-05-15 10:25AM EDT | 2024-10-31 | 14.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUT241220P01750000 | 2024-05-22 2:18PM EDT | 2024-12-20 | 21.26 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 3.13% |
| RUTW241231P01750000 | 2024-05-06 2:49PM EDT | 2024-12-31 | 29.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250321P01750000 | 2024-04-11 9:34AM EDT | 2025-03-21 | 51.24 | 35.40 | 38.40 | 0.00 | - | 1 | 2 | 21.51% |
| RUT250620P01750000 | 2024-05-06 11:59AM EDT | 2025-06-20 | 49.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT251219P01750000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 60.78 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| RUT261218P01750000 | 2024-05-20 1:16PM EDT | 2026-12-18 | 88.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
