Deutsche Märkte öffnen in 59 Minuten
Nikkei 225
38.770,26 -152,74 (-0,39%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.196,30 +233,95 (+0,37%) CMC Crypto 200
1.445,11 -2,05 (-0,14%) Nasdaq Compositive
16.828,67 +93,67 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1940.00
Callsfür4. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C01940000 | 2024-05-03 10:31AM EDT | 2024-06-07 | 118.85 | 133.60 | 136.50 | 0.00 | - | 2 | 1 | 67.08% |
| RUTW240614C01940000 | 2024-05-30 11:07AM EDT | 2024-06-14 | 122.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C01940000 | 2024-05-29 11:50AM EDT | 2024-06-21 | 114.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240628C01940000 | 2024-05-03 10:31AM EDT | 2024-06-28 | 132.20 | 143.80 | 146.50 | 0.00 | - | 2 | 62 | 34.13% |
| RUTW240731C01940000 | 2024-04-26 11:06AM EDT | 2024-07-31 | 127.56 | 159.30 | 161.80 | 0.00 | - | 66 | 34 | 28.16% |
| RUTW240830C01940000 | 2024-05-20 10:47AM EDT | 2024-08-30 | 208.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240920C01940000 | 2024-02-16 3:30PM EDT | 2024-09-20 | 224.47 | 197.70 | 200.40 | 0.00 | - | 2 | 17 | 30.31% |
Putsfür4. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P01940000 | 2024-06-03 3:36PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RUTW240610P01940000 | 2024-05-23 3:23PM EDT | 2024-06-10 | 3.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240611P01940000 | 2024-05-31 11:31AM EDT | 2024-06-11 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240612P01940000 | 2024-05-31 11:31AM EDT | 2024-06-12 | 3.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW240613P01940000 | 2024-06-03 12:08PM EDT | 2024-06-13 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RUTW240614P01940000 | 2024-06-03 11:36AM EDT | 2024-06-14 | 2.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RUTW240617P01940000 | 2024-06-03 4:05PM EDT | 2024-06-17 | 3.41 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| RUT240621P01940000 | 2024-06-03 3:40PM EDT | 2024-06-21 | 4.78 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| RUTW240628P01940000 | 2024-06-03 12:36PM EDT | 2024-06-28 | 8.67 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| RUTW240705P01940000 | 2024-06-03 3:21PM EDT | 2024-07-05 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240712P01940000 | 2024-06-03 10:48AM EDT | 2024-07-12 | 11.19 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| RUT240719P01940000 | 2024-06-03 1:53PM EDT | 2024-07-19 | 14.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| RUTW240731P01940000 | 2024-05-31 3:36PM EDT | 2024-07-31 | 18.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240816P01940000 | 2024-05-31 11:59AM EDT | 2024-08-16 | 25.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW240830P01940000 | 2024-05-16 12:06PM EDT | 2024-08-30 | 22.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT240920P01940000 | 2024-06-03 11:14AM EDT | 2024-09-20 | 29.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUTW240930P01940000 | 2024-03-28 12:38PM EDT | 2024-09-30 | 38.60 | 62.40 | 64.00 | 0.00 | - | 2 | 2 | 25.06% |
| RUTW241231P01940000 | 2024-05-28 9:34AM EDT | 2024-12-31 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT250321P01940000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
