Deutsche Märkte öffnen in 3 Stunden 47 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.094,11 -480,14 (-0,74%) CMC Crypto 200
1.511,55 -14,86 (-0,97%) 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:1890.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01890000 | 2024-04-26 12:31PM EDT | 2024-05-24 | 128.36 | 191.10 | 194.30 | 0.00 | - | 10 | 27 | 67.36% |
| RUTW240531C01890000 | 2024-04-12 2:01PM EDT | 2024-05-31 | 148.85 | 173.20 | 175.90 | 0.00 | - | 11 | 14 | 0.00% |
| RUT240621C01890000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 144.30 | 199.70 | 202.30 | 0.00 | - | 2 | 1 | 29.50% |
| RUTW240628C01890000 | 2024-04-12 2:01PM EDT | 2024-06-28 | 164.37 | 185.00 | 187.80 | 0.00 | - | 11 | 9 | 0.00% |
| RUTW240731C01890000 | 2024-04-26 10:33AM EDT | 2024-07-31 | 164.95 | 216.20 | 219.10 | 0.00 | - | 2 | 1 | 27.01% |
| RUT240920C01890000 | 2024-02-21 12:37PM EDT | 2024-09-20 | 211.34 | 255.30 | 258.30 | 0.00 | - | 14 | 10 | 31.27% |
| RUTW240930C01890000 | 2024-03-08 2:23PM EDT | 2024-09-30 | 279.71 | 249.50 | 252.90 | 0.00 | - | 17 | 18 | 28.72% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P01890000 | 2024-05-17 2:22PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 65.63% |
| RUTW240524P01890000 | 2024-05-21 9:30AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 500 | 52.05% |
| RUTW240531P01890000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.35 | 0.25 | 0.40 | 0.00 | - | 5 | 2,178 | 27.74% |
| RUTW240603P01890000 | 2024-05-21 2:05PM EDT | 2024-06-03 | 0.35 | 0.30 | 0.50 | 0.00 | - | 3 | 25 | 24.77% |
| RUTW240607P01890000 | 2024-05-22 2:27PM EDT | 2024-06-07 | 0.75 | 0.75 | 0.95 | +0.05 | +7.14% | 117 | 989 | 23.65% |
| RUTW240614P01890000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 2.16 | 1.95 | 2.25 | 0.00 | - | 92 | 216 | 23.04% |
| RUT240621P01890000 | 2024-05-22 4:01PM EDT | 2024-06-21 | 2.80 | 2.85 | 3.10 | +0.38 | +15.70% | 38 | 115 | 21.55% |
| RUTW240628P01890000 | 2024-05-22 2:38PM EDT | 2024-06-28 | 4.83 | 4.10 | 4.60 | +1.26 | +35.29% | 9 | 85 | 21.23% |
| RUT240719P01890000 | 2024-05-21 12:00PM EDT | 2024-07-19 | 7.44 | 8.00 | 8.50 | +0.29 | +4.06% | 1 | 32 | 19.90% |
| RUTW240731P01890000 | 2024-05-14 3:32PM EDT | 2024-07-31 | 13.66 | 10.30 | 11.30 | 0.00 | - | 2 | 6 | 19.71% |
| RUT240816P01890000 | 2024-05-17 12:25PM EDT | 2024-08-16 | 13.55 | 13.50 | 14.10 | 0.00 | - | 11 | 8 | 19.09% |
| RUTW240830P01890000 | 2024-05-20 1:49PM EDT | 2024-08-30 | 14.77 | 16.10 | 17.40 | 0.00 | - | 3 | 72 | 19.03% |
| RUT240920P01890000 | 2024-05-22 2:53PM EDT | 2024-09-20 | 21.27 | 20.50 | 21.20 | +1.57 | +7.97% | 13 | 569 | 18.59% |
| RUTW240930P01890000 | 2024-03-20 3:51PM EDT | 2024-09-30 | 38.99 | 71.00 | 72.80 | 0.00 | - | - | 4 | 31.58% |
