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
62.123,02 +267,55 (+0,43%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1930.00
Callsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618C01930000 | 2024-06-13 9:50AM EDT | 2024-06-18 | 71.75 | 72.80 | 78.40 | -43.54 | -37.77% | 5 | 1 | 31.38% |
| RUT240621C01930000 | 2024-05-29 11:50AM EDT | 2024-06-21 | 123.47 | 75.50 | 80.10 | 0.00 | - | 5 | 28 | 25.91% |
| RUTW240628C01930000 | 2024-06-12 3:28PM EDT | 2024-06-28 | 131.58 | 82.40 | 85.70 | 0.00 | - | 1 | 19 | 23.82% |
| RUTW240705C01930000 | 2024-06-13 11:24AM EDT | 2024-07-05 | 109.53 | 87.40 | 90.40 | 0.00 | - | 1 | 0 | 22.70% |
| RUTW240712C01930000 | 2024-06-11 10:38AM EDT | 2024-07-12 | 101.80 | 94.50 | 96.50 | 0.00 | - | - | 12 | 23.11% |
| RUT240719C01930000 | 2024-06-14 2:32PM EDT | 2024-07-19 | 98.60 | 99.00 | 100.80 | -27.00 | -21.50% | 2 | 2 | 22.73% |
| RUTW240731C01930000 | 2024-05-20 1:24PM EDT | 2024-07-31 | 206.21 | 106.90 | 108.90 | 0.00 | - | 1 | 27 | 22.86% |
| RUT240920C01930000 | 2024-02-16 3:42PM EDT | 2024-09-20 | 227.76 | 204.60 | 207.40 | 0.00 | - | 8 | 17 | 41.23% |
Putsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01930000 | 2024-06-14 4:06PM EDT | 2024-06-17 | 0.15 | 0.15 | 0.30 | -0.10 | -40.00% | 25 | 63 | 25.83% |
| RUTW240618P01930000 | 2024-06-14 3:58PM EDT | 2024-06-18 | 0.65 | 0.50 | 0.70 | +0.30 | +85.71% | 33 | 25 | 24.37% |
| RUTW240620P01930000 | 2024-06-14 3:54PM EDT | 2024-06-20 | 1.45 | 1.35 | 1.60 | +0.70 | +93.33% | 16 | 16 | 22.41% |
| RUT240621P01930000 | 2024-06-14 2:51PM EDT | 2024-06-21 | 2.20 | 1.70 | 1.95 | +1.17 | +113.59% | 108 | 2,320 | 21.44% |
| RUTW240624P01930000 | 2024-06-14 9:43AM EDT | 2024-06-24 | 2.41 | 3.20 | 3.60 | -1.82 | -43.03% | 10 | 46 | 20.61% |
| RUTW240625P01930000 | 2024-06-14 3:19PM EDT | 2024-06-25 | 4.34 | 4.00 | 4.40 | +3.21 | +284.07% | 1 | 2 | 20.76% |
| RUTW240626P01930000 | 2024-06-14 10:48AM EDT | 2024-06-26 | 5.40 | 4.90 | 5.30 | -1.99 | -26.93% | 3 | 69 | 20.99% |
| RUTW240627P01930000 | 2024-06-13 10:43AM EDT | 2024-06-27 | 5.60 | 5.80 | 6.20 | +2.73 | +95.12% | 10 | 13 | 21.18% |
| RUTW240628P01930000 | 2024-06-14 3:23PM EDT | 2024-06-28 | 7.19 | 7.10 | 7.50 | +4.31 | +149.65% | 51 | 280 | 21.76% |
| RUTW240703P01930000 | 2024-06-14 12:17PM EDT | 2024-07-03 | 10.05 | 8.70 | 9.90 | +7.15 | +246.55% | 7 | 10 | 20.55% |
| RUTW240705P01930000 | 2024-06-13 10:39AM EDT | 2024-07-05 | 5.40 | 10.40 | 10.90 | 0.00 | - | 5 | 41 | 20.26% |
| RUTW240712P01930000 | 2024-06-14 2:54PM EDT | 2024-07-12 | 15.20 | 15.10 | 15.70 | +6.94 | +84.02% | 29 | 43 | 20.43% |
| RUT240719P01930000 | 2024-06-14 3:35PM EDT | 2024-07-19 | 17.31 | 17.70 | 18.20 | +7.65 | +79.19% | 100 | 122 | 19.51% |
| RUTW240726P01930000 | 2024-06-14 10:51AM EDT | 2024-07-26 | 20.69 | 20.60 | 21.20 | +8.47 | +69.31% | 3 | 11 | 19.16% |
| RUTW240731P01930000 | 2024-06-14 12:44PM EDT | 2024-07-31 | 23.66 | 22.80 | 23.60 | +7.27 | +44.36% | 38 | 47 | 19.11% |
| RUT240816P01930000 | 2024-06-14 3:15PM EDT | 2024-08-16 | 29.05 | 28.80 | 29.50 | +10.10 | +53.30% | 36 | 69 | 18.57% |
| RUTW240830P01930000 | 2024-06-14 4:13PM EDT | 2024-08-30 | 33.58 | 33.10 | 34.20 | +10.60 | +46.13% | 7 | 10 | 18.25% |
| RUT240920P01930000 | 2024-06-12 10:05AM EDT | 2024-09-20 | 22.50 | 39.90 | 40.60 | 0.00 | - | 26 | 29 | 17.90% |
| RUTW240930P01930000 | 2024-05-29 11:42AM EDT | 2024-09-30 | 38.24 | 42.70 | 43.80 | 0.00 | - | 1 | 1 | 17.86% |
