Deutsche Märkte öffnen in 1 Stunde 6 Minute
Nikkei 225
39.038,83 +421,73 (+1,09%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.048,13 -470,14 (-0,73%) CMC Crypto 200
1.510,90 -15,52 (-1,02%) 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:1900.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01900000 | 2024-05-09 11:02AM EDT | 2024-05-24 | 172.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240531C01900000 | 2024-05-13 1:06PM EDT | 2024-05-31 | 171.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240607C01900000 | 2024-05-15 11:00AM EDT | 2024-06-07 | 208.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240614C01900000 | 2024-05-13 10:20AM EDT | 2024-06-14 | 190.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C01900000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 213.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628C01900000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 188.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719C01900000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C01900000 | 2024-05-06 1:14PM EDT | 2024-07-31 | 199.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240816C01900000 | 2024-05-17 11:26AM EDT | 2024-08-16 | 229.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240920C01900000 | 2024-05-20 10:09AM EDT | 2024-09-20 | 250.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240930C01900000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 291.95 | 241.90 | 245.20 | 0.00 | - | 1 | 3 | 28.50% |
| RUT241220C01900000 | 2024-05-07 10:48AM EDT | 2024-12-20 | 269.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW241231C01900000 | 2024-05-15 1:09PM EDT | 2024-12-31 | 296.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 2025-06-20 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 18.86% |
| RUT251219C01900000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 395.66 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P01900000 | 2024-05-20 10:37AM EDT | 2024-05-23 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240524P01900000 | 2024-05-20 2:32PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RUTW240531P01900000 | 2024-05-22 2:20PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240603P01900000 | 2024-05-20 1:03PM EDT | 2024-06-03 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240607P01900000 | 2024-05-22 11:44AM EDT | 2024-06-07 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RUTW240614P01900000 | 2024-05-22 3:18PM EDT | 2024-06-14 | 2.42 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| RUT240621P01900000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 3.24 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 6.25% |
| RUTW240628P01900000 | 2024-05-22 3:53PM EDT | 2024-06-28 | 4.94 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| RUT240719P01900000 | 2024-05-22 3:14PM EDT | 2024-07-19 | 9.16 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| RUTW240731P01900000 | 2024-05-22 10:01AM EDT | 2024-07-31 | 10.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240816P01900000 | 2024-05-22 3:12PM EDT | 2024-08-16 | 15.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240830P01900000 | 2024-05-16 9:44AM EDT | 2024-08-30 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240920P01900000 | 2024-05-22 3:55PM EDT | 2024-09-20 | 22.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| RUTW240930P01900000 | 2024-05-15 10:12AM EDT | 2024-09-30 | 24.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241031P01900000 | 2024-05-15 12:04PM EDT | 2024-10-31 | 29.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT241220P01900000 | 2024-05-07 10:29AM EDT | 2024-12-20 | 52.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241231P01900000 | 2024-05-21 11:22AM EDT | 2024-12-31 | 41.00 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 1.56% |
| RUT250321P01900000 | 2024-05-01 1:29PM EDT | 2025-03-21 | 92.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| RUTW250331P01900000 | 2024-05-17 9:36AM EDT | 2025-03-31 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT250620P01900000 | 2024-05-16 9:53AM EDT | 2025-06-20 | 68.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT251219P01900000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 92.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| RUT261218P01900000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 165.40 | 119.00 | 135.00 | 0.00 | - | 230 | 310 | 16.84% |
