Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.278,04 +1.103,79 (+1,78%) CMC Crypto 200
1.450,10 -17,83 (-1,21%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1850.00
Callsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606C01850000 | 2024-05-23 2:03PM EDT | 2024-06-06 | 196.09 | 210.20 | 213.00 | 0.00 | - | - | 10 | 58.48% |
| RUTW240607C01850000 | 2024-05-31 11:14AM EDT | 2024-06-07 | 208.28 | 210.80 | 213.50 | 0.00 | - | 1 | 2 | 54.91% |
| RUTW240614C01850000 | 2024-05-30 10:15AM EDT | 2024-06-14 | 204.32 | 212.60 | 215.20 | 0.00 | - | 3 | 3 | 42.34% |
| RUT240621C01850000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 262.67 | 214.90 | 217.60 | 0.00 | - | 1 | 1,171 | 36.94% |
| RUTW240628C01850000 | 2024-05-29 3:58PM EDT | 2024-06-28 | 196.02 | 216.90 | 219.50 | 0.00 | - | 1 | 23 | 33.54% |
| RUTW240712C01850000 | 2024-05-30 10:15AM EDT | 2024-07-12 | 215.20 | 222.20 | 224.90 | 0.00 | - | 3 | 3 | 30.96% |
| RUT240719C01850000 | 2024-05-17 11:40AM EDT | 2024-07-19 | 263.87 | 224.90 | 227.60 | 0.00 | - | 1 | 2 | 30.19% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 46.04% |
| RUT240920C01850000 | 2024-05-20 10:09AM EDT | 2024-09-20 | 294.44 | 249.50 | 252.50 | 0.00 | - | 1 | 393 | 27.96% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 31.69% |
| RUTW241031C01850000 | 2024-05-31 9:50AM EDT | 2024-10-31 | 275.20 | 265.40 | 269.30 | 0.00 | - | 1 | 1 | 28.01% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 2024-12-20 | 278.00 | 296.30 | 299.30 | 0.00 | - | 150 | 1,507 | 30.29% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 16.69% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 24.34% |
Putsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01850000 | 2024-05-29 11:46AM EDT | 2024-06-03 | 0.13 | 0.00 | 4.80 | 0.00 | - | - | 1 | 122.16% |
| RUTW240605P01850000 | 2024-05-31 3:53PM EDT | 2024-06-05 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 46 | 41.80% |
| RUTW240607P01850000 | 2024-05-31 2:58PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 184 | 34.67% |
| RUTW240610P01850000 | 2024-05-30 12:11PM EDT | 2024-06-10 | 0.40 | 0.00 | 0.20 | 0.00 | - | 17 | 17 | 29.59% |
| RUTW240614P01850000 | 2024-05-31 3:41PM EDT | 2024-06-14 | 1.03 | 0.70 | 0.90 | 0.00 | - | 2 | 124 | 29.66% |
| RUT240621P01850000 | 2024-06-03 3:36PM EDT | 2024-06-21 | 1.55 | 1.30 | 1.50 | -0.05 | -3.13% | 151 | 5,381 | 25.67% |
| RUTW240628P01850000 | 2024-06-03 12:17PM EDT | 2024-06-28 | 2.73 | 2.25 | 2.50 | -0.24 | -8.08% | 36 | 599 | 24.15% |
| RUTW240705P01850000 | 2024-06-03 2:27PM EDT | 2024-07-05 | 3.40 | 3.00 | 3.30 | -0.95 | -21.84% | 17 | 29 | 22.71% |
| RUTW240712P01850000 | 2024-05-30 10:35AM EDT | 2024-07-12 | 4.15 | 4.00 | 4.50 | -2.01 | -32.63% | 1 | 3 | 22.10% |
| RUT240719P01850000 | 2024-06-03 12:41PM EDT | 2024-07-19 | 6.10 | 5.10 | 5.40 | -0.15 | -2.40% | 19 | 639 | 21.29% |
| RUTW240731P01850000 | 2024-06-03 3:55PM EDT | 2024-07-31 | 7.76 | 7.30 | 7.80 | -0.44 | -5.37% | 5 | 101 | 20.89% |
| RUT240816P01850000 | 2024-05-31 3:46PM EDT | 2024-08-16 | 11.32 | 10.20 | 10.60 | 0.00 | - | 2 | 379 | 20.20% |
| RUTW240830P01850000 | 2024-05-23 10:13AM EDT | 2024-08-30 | 13.75 | 12.50 | 13.40 | 0.00 | - | 2 | 19 | 19.93% |
| RUT240920P01850000 | 2024-05-31 3:23PM EDT | 2024-09-20 | 18.48 | 16.60 | 17.20 | 0.00 | - | 18 | 5,029 | 19.47% |
| RUTW240930P01850000 | 2024-05-28 3:35PM EDT | 2024-09-30 | 17.80 | 18.40 | 19.30 | -2.09 | -10.51% | 1 | 25 | 19.40% |
| RUTW241031P01850000 | 2024-05-28 10:43AM EDT | 2024-10-31 | 24.36 | 23.70 | 25.20 | 0.00 | - | 10 | 50 | 19.10% |
| RUT241220P01850000 | 2024-05-30 10:22AM EDT | 2024-12-20 | 38.50 | 34.70 | 35.60 | 0.00 | - | 1 | 2,518 | 19.07% |
| RUTW241231P01850000 | 2024-06-03 10:24AM EDT | 2024-12-31 | 35.20 | 35.80 | 37.70 | -20.60 | -36.92% | 100 | 41 | 19.04% |
| RUT250321P01850000 | 2024-05-31 11:54AM EDT | 2025-03-21 | 51.94 | 47.00 | 49.70 | 0.00 | - | 50 | 52 | 18.42% |
| RUTW250331P01850000 | 2024-05-31 12:26PM EDT | 2025-03-31 | 54.62 | 48.30 | 51.60 | 0.00 | - | 8 | 4 | 18.45% |
| RUT250620P01850000 | 2024-05-24 1:51PM EDT | 2025-06-20 | 61.10 | 59.30 | 63.40 | 0.00 | - | 40 | 166 | 18.17% |
| RUT251219P01850000 | 2024-05-31 9:35AM EDT | 2025-12-19 | 83.50 | 80.60 | 83.80 | 0.00 | - | 1 | 1,500 | 17.40% |
| RUT261218P01850000 | 2024-05-29 2:38PM EDT | 2026-12-18 | 120.70 | 109.00 | 125.00 | 0.00 | - | - | 2 | 17.26% |
