Deutsche Märkte schließen in 1 Stunde 32 Minute
DAX
18.500,49 -107,67 (-0,58%) Euro Stoxx 50
4.981,92 -21,62 (-0,43%) Dow Jones 30
38.575,26 +4,23 (+0,01%) Gold
2.348,40 -20,90 (-0,88%) EUR/USD
1,0870 -0,0037 (-0,34%) Bitcoin EUR
64.186,96 -156,25 (-0,24%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:43AM EDT. Markt geöffnet.
Strike:1920.00
Callsfür4. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C01920000 | 2024-05-23 11:19AM EDT | 2024-06-07 | 153.08 | 121.90 | 126.40 | 0.00 | - | 1 | 2 | 40.87% |
| RUT240621C01920000 | 2024-05-16 11:38AM EDT | 2024-06-21 | 194.28 | 129.30 | 133.00 | 0.00 | - | 1 | 43 | 27.17% |
| RUTW240628C01920000 | 2024-05-14 10:17AM EDT | 2024-06-28 | 182.68 | 132.10 | 136.20 | 0.00 | - | 1 | 45 | 25.56% |
| RUT240719C01920000 | 2024-05-08 12:40PM EDT | 2024-07-19 | 164.06 | 144.50 | 148.20 | 0.00 | - | - | 1 | 24.79% |
| RUTW240731C01920000 | 2024-05-14 3:16PM EDT | 2024-07-31 | 197.18 | 151.00 | 155.00 | 0.00 | - | 1 | 23 | 24.78% |
| RUT240816C01920000 | 2024-05-22 2:50PM EDT | 2024-08-16 | 195.40 | 159.50 | 161.40 | 0.00 | - | - | 1 | 24.10% |
| RUTW240830C01920000 | 2024-04-26 11:14AM EDT | 2024-08-30 | 153.59 | 190.60 | 193.10 | 0.00 | - | 2 | 1 | 31.30% |
| RUT240920C01920000 | 2024-03-26 10:38AM EDT | 2024-09-20 | 239.84 | 143.10 | 144.60 | 0.00 | - | 2 | 65 | 15.00% |
Putsfür4. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605P01920000 | 2024-05-30 9:55AM EDT | 2024-06-05 | 0.42 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 33.79% |
| RUTW240606P01920000 | 2024-06-03 11:08AM EDT | 2024-06-06 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 28.91% |
| RUTW240607P01920000 | 2024-06-03 12:14PM EDT | 2024-06-07 | 0.32 | 0.20 | 0.35 | 0.00 | - | 1 | 107 | 28.05% |
| RUTW240610P01920000 | 2024-06-03 1:17PM EDT | 2024-06-10 | 0.64 | 0.35 | 0.50 | 0.00 | - | 7 | 7 | 22.36% |
| RUTW240611P01920000 | 2024-06-03 3:17PM EDT | 2024-06-11 | 0.50 | 0.55 | 0.75 | 0.00 | - | 10 | 15 | 22.35% |
| RUTW240612P01920000 | 2024-05-30 3:24PM EDT | 2024-06-12 | 2.92 | 1.90 | 2.15 | 0.00 | - | 5 | 8 | 25.82% |
| RUTW240613P01920000 | 2024-05-30 9:52AM EDT | 2024-06-13 | 3.96 | 2.45 | 2.70 | 0.00 | - | 16 | 16 | 25.79% |
| RUTW240614P01920000 | 2024-06-03 11:27AM EDT | 2024-06-14 | 2.17 | 2.70 | 2.95 | 0.00 | - | 5 | 1,331 | 25.11% |
| RUT240621P01920000 | 2024-06-03 2:41PM EDT | 2024-06-21 | 3.59 | 4.40 | 4.70 | 0.00 | - | 25 | 2,518 | 22.11% |
| RUTW240628P01920000 | 2024-06-03 1:33PM EDT | 2024-06-28 | 6.40 | 6.70 | 7.10 | 0.00 | - | 289 | 560 | 21.13% |
| RUTW240705P01920000 | 2024-06-03 10:07AM EDT | 2024-07-05 | 6.10 | 8.50 | 9.00 | 0.00 | - | 42 | 49 | 20.15% |
| RUT240719P01920000 | 2024-06-03 3:38PM EDT | 2024-07-19 | 13.07 | 12.80 | 13.20 | +2.16 | +24.69% | 1 | 906 | 19.22% |
| RUTW240731P01920000 | 2024-06-03 2:48PM EDT | 2024-07-31 | 15.00 | 16.70 | 17.40 | 0.00 | - | 2 | 631 | 19.06% |
| RUT240816P01920000 | 2024-06-03 12:23PM EDT | 2024-08-16 | 20.30 | 21.10 | 21.60 | 0.00 | - | 1 | 98 | 18.48% |
| RUTW240830P01920000 | 2024-05-15 12:17PM EDT | 2024-08-30 | 19.70 | 24.40 | 25.30 | 0.00 | - | 1 | 3 | 18.19% |
| RUT240920P01920000 | 2024-05-31 3:22PM EDT | 2024-09-20 | 28.40 | 30.10 | 30.60 | 0.00 | - | 2 | 532 | 17.88% |
| RUTW240930P01920000 | 2024-05-09 2:10PM EDT | 2024-09-30 | 35.42 | 32.40 | 33.30 | 0.00 | - | 1 | 1 | 17.84% |
| RUTW241031P01920000 | 2024-05-29 3:57PM EDT | 2024-10-31 | 43.50 | 39.20 | 40.70 | 0.00 | - | - | 1 | 17.63% |
