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
61.926,86 +181,00 (+0,29%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1880.00
Callsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01880000 | 2024-06-04 9:30AM EDT | 2024-06-21 | 172.89 | 124.10 | 128.80 | 0.00 | - | 4 | 9 | 34.30% |
| RUTW240628C01880000 | 2024-05-29 3:58PM EDT | 2024-06-28 | 167.92 | 127.90 | 131.60 | 0.00 | - | 75 | 76 | 28.02% |
| RUTW240731C01880000 | 2024-05-01 10:22AM EDT | 2024-07-31 | 147.43 | 214.20 | 217.00 | 0.00 | - | - | 1 | 52.34% |
| RUT240816C01880000 | 2024-06-10 1:40PM EDT | 2024-08-16 | 178.42 | 155.30 | 158.80 | 0.00 | - | - | 1 | 25.20% |
| RUT240920C01880000 | 2024-06-10 1:40PM EDT | 2024-09-20 | 194.62 | 172.40 | 174.50 | 0.00 | - | 2 | 100 | 24.76% |
| RUTW240930C01880000 | 2024-03-08 2:23PM EDT | 2024-09-30 | 287.51 | 257.30 | 260.70 | 0.00 | - | 17 | 18 | 45.64% |
| RUTW241031C01880000 | 2024-05-31 9:56AM EDT | 2024-10-31 | 248.30 | 190.40 | 193.00 | 0.00 | - | 1 | 1 | 25.09% |
Putsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01880000 | 2024-06-14 11:42AM EDT | 2024-06-17 | 0.20 | 0.00 | 0.15 | -0.01 | -4.76% | 1 | 2 | 36.77% |
| RUTW240618P01880000 | 2024-06-11 12:35PM EDT | 2024-06-18 | 0.75 | 0.15 | 0.30 | 0.00 | - | - | 2 | 32.86% |
| RUTW240620P01880000 | 2024-06-14 11:21AM EDT | 2024-06-20 | 0.70 | 0.45 | 0.65 | -0.42 | -37.50% | 1 | 3 | 28.63% |
| RUT240621P01880000 | 2024-06-14 2:26PM EDT | 2024-06-21 | 0.70 | 0.55 | 0.75 | +0.32 | +84.21% | 83 | 625 | 26.76% |
| RUTW240624P01880000 | 2024-06-14 10:56AM EDT | 2024-06-24 | 1.35 | 1.05 | 1.25 | -1.20 | -47.06% | 1 | 15 | 23.95% |
| RUTW240626P01880000 | 2024-06-07 12:29PM EDT | 2024-06-26 | 2.20 | 1.80 | 2.05 | 0.00 | - | 5 | 36 | 23.95% |
| RUTW240628P01880000 | 2024-06-14 1:23PM EDT | 2024-06-28 | 2.83 | 2.85 | 3.10 | +1.77 | +166.98% | 11 | 1,556 | 24.21% |
| RUTW240703P01880000 | 2024-06-13 2:27PM EDT | 2024-07-03 | 2.20 | 3.70 | 4.70 | 0.00 | - | 16 | 16 | 22.88% |
| RUTW240705P01880000 | 2024-06-14 2:36PM EDT | 2024-07-05 | 5.11 | 4.70 | 5.20 | +2.38 | +87.18% | 2 | 544 | 22.32% |
| RUTW240712P01880000 | 2024-06-14 1:43PM EDT | 2024-07-12 | 7.90 | 7.80 | 8.20 | +3.15 | +66.32% | 13 | 177 | 22.00% |
| RUT240719P01880000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 9.62 | 9.60 | 10.00 | +4.24 | +78.81% | 23 | 1,468 | 20.93% |
| RUTW240726P01880000 | 2024-06-11 12:23PM EDT | 2024-07-26 | 10.56 | 11.90 | 12.50 | 0.00 | - | - | 20 | 20.61% |
| RUTW240731P01880000 | 2024-06-14 10:56AM EDT | 2024-07-31 | 13.59 | 13.60 | 14.40 | +4.61 | +51.34% | 4 | 47 | 20.51% |
| RUTW240802P01880000 | 2024-06-13 2:05PM EDT | 2024-08-02 | 9.68 | 14.70 | 15.40 | 0.00 | - | 3 | 3 | 20.60% |
| RUT240816P01880000 | 2024-06-14 4:11PM EDT | 2024-08-16 | 18.70 | 18.70 | 19.30 | +6.80 | +57.14% | 2 | 72 | 19.86% |
| RUTW240830P01880000 | 2024-06-14 2:51PM EDT | 2024-08-30 | 23.12 | 22.40 | 23.30 | +9.40 | +68.51% | 4 | 6 | 19.45% |
| RUT240920P01880000 | 2024-06-12 3:13PM EDT | 2024-09-20 | 16.71 | 28.30 | 29.00 | 0.00 | - | 16 | 422 | 19.04% |
| RUTW240930P01880000 | 2024-06-12 10:23AM EDT | 2024-09-30 | 17.25 | 30.80 | 31.80 | 0.00 | - | 2 | 22 | 18.95% |
| RUTW241129P01880000 | 2024-06-14 3:19PM EDT | 2024-11-29 | 46.62 | 45.60 | 47.40 | +9.02 | +23.99% | 1 | 1 | 18.68% |
| RUTW241231P01880000 | 2024-05-14 12:37PM EDT | 2024-12-31 | 44.89 | 42.60 | 44.20 | 0.00 | - | 2 | 2 | 16.47% |
