Deutsche Märkte öffnen in 3 Stunden 27 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.057,17 -522,72 (-0,81%) CMC Crypto 200
1.511,28 -15,14 (-0,99%) 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:1950.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01950000 | 2024-05-16 10:18AM EDT | 2024-05-24 | 155.78 | 131.20 | 134.30 | 0.00 | - | 1 | 22 | 58.95% |
| RUTW240528C01950000 | 2024-05-16 2:19PM EDT | 2024-05-28 | 149.98 | 131.10 | 134.70 | 0.00 | - | - | 0 | 35.18% |
| RUTW240531C01950000 | 2024-05-16 2:19PM EDT | 2024-05-31 | 151.48 | 132.90 | 135.90 | 0.00 | - | 5 | 25 | 31.22% |
| RUTW240607C01950000 | 2024-05-15 3:48PM EDT | 2024-06-07 | 165.01 | 135.80 | 138.40 | 0.00 | - | 4 | 26 | 26.65% |
| RUTW240614C01950000 | 2024-05-16 3:58PM EDT | 2024-06-14 | 157.50 | 139.70 | 142.30 | 0.00 | - | - | 5 | 25.72% |
| RUT240621C01950000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 144.10 | 143.10 | 145.50 | 0.00 | - | 2 | 3,185 | 24.73% |
| RUTW240628C01950000 | 2024-05-22 9:31AM EDT | 2024-06-28 | 154.25 | 146.40 | 148.90 | -9.82 | -5.99% | 1 | 651 | 24.23% |
| RUT240719C01950000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 172.09 | 157.70 | 160.20 | 0.00 | - | 1 | 144 | 24.06% |
| RUTW240731C01950000 | 2024-04-26 11:10AM EDT | 2024-07-31 | 119.21 | 163.70 | 166.40 | 0.00 | - | 2 | 1 | 24.08% |
| RUT240920C01950000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 209.87 | 187.60 | 190.30 | 0.00 | - | 285 | 539 | 24.29% |
| RUTW240930C01950000 | 2024-04-19 11:49AM EDT | 2024-09-30 | 127.46 | 205.10 | 207.80 | 0.00 | - | 1 | 1 | 27.34% |
| RUT241220C01950000 | 2024-05-17 1:07PM EDT | 2024-12-20 | 244.48 | 229.30 | 232.10 | 0.00 | - | 900 | 965 | 25.75% |
| RUTW241231C01950000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 254.14 | 232.40 | 236.30 | 0.00 | - | 1 | 0 | 25.81% |
| RUT250620C01950000 | 2024-05-22 2:37PM EDT | 2025-06-20 | 290.37 | 284.00 | 308.00 | -28.30 | -8.88% | 1 | 193 | 28.38% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 30.64% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 425.00 | 449.00 | 0.00 | - | 10 | 6 | 29.68% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P01950000 | 2024-05-22 3:47PM EDT | 2024-05-23 | 0.10 | 0.00 | 0.15 | -2.10 | -95.45% | 12 | 16 | 52.05% |
| RUTW240524P01950000 | 2024-05-16 4:05PM EDT | 2024-05-24 | 0.28 | 0.10 | 0.25 | 0.00 | - | 2 | 99 | 39.31% |
| RUTW240528P01950000 | 2024-05-17 11:45AM EDT | 2024-05-28 | 0.33 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 23.76% |
| RUTW240531P01950000 | 2024-05-21 10:52AM EDT | 2024-05-31 | 0.46 | 0.55 | 0.75 | 0.00 | - | 2 | 174 | 21.83% |
| RUTW240603P01950000 | 2024-05-16 1:22PM EDT | 2024-06-03 | 1.00 | 0.70 | 0.90 | 0.00 | - | - | 131 | 19.51% |
| RUTW240607P01950000 | 2024-05-22 2:02PM EDT | 2024-06-07 | 1.50 | 1.65 | 1.95 | +0.15 | +11.11% | 4 | 296 | 19.59% |
| RUTW240610P01950000 | 2024-05-17 1:16PM EDT | 2024-06-10 | 2.32 | 1.95 | 2.25 | 0.00 | - | 10 | 10 | 18.54% |
| RUTW240614P01950000 | 2024-05-22 1:37PM EDT | 2024-06-14 | 4.10 | 4.40 | 4.80 | +0.63 | +18.16% | 63 | 419 | 20.25% |
| RUT240621P01950000 | 2024-05-22 2:48PM EDT | 2024-06-21 | 6.30 | 5.90 | 6.20 | +1.54 | +32.35% | 114 | 7,682 | 19.04% |
| RUTW240628P01950000 | 2024-05-22 3:53PM EDT | 2024-06-28 | 8.71 | 7.90 | 8.50 | +2.20 | +33.79% | 147 | 479 | 18.87% |
| RUT240719P01950000 | 2024-05-22 3:14PM EDT | 2024-07-19 | 14.51 | 13.80 | 14.40 | +2.16 | +17.49% | 3 | 565 | 18.09% |
| RUTW240731P01950000 | 2024-05-21 12:43PM EDT | 2024-07-31 | 15.38 | 17.00 | 18.20 | 0.00 | - | 5 | 55 | 18.04% |
| RUTW240830P01950000 | 2024-05-15 1:01PM EDT | 2024-08-30 | 23.20 | 24.40 | 25.90 | 0.00 | - | 1 | 19 | 17.55% |
| RUT240920P01950000 | 2024-05-22 3:10PM EDT | 2024-09-20 | 30.44 | 29.90 | 30.70 | +2.98 | +10.85% | 50 | 2,094 | 17.27% |
| RUTW240930P01950000 | 2024-05-09 10:12AM EDT | 2024-09-30 | 43.46 | 32.20 | 33.40 | 0.00 | - | 5 | 14 | 17.29% |
| RUTW241031P01950000 | 2024-05-16 9:41AM EDT | 2024-10-31 | 38.95 | 38.90 | 41.10 | 0.00 | - | 6 | 61 | 17.27% |
| RUT241220P01950000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 52.58 | 52.50 | 53.90 | 0.00 | - | 1 | 1,658 | 17.50% |
| RUTW241231P01950000 | 2024-05-20 1:33PM EDT | 2024-12-31 | 51.24 | 53.70 | 56.70 | 0.00 | - | 2 | 24 | 17.57% |
| RUT250321P01950000 | 2024-05-22 1:18PM EDT | 2025-03-21 | 65.22 | 66.70 | 70.40 | -2.58 | -3.81% | 2 | 1 | 17.15% |
| RUT250620P01950000 | 2024-05-01 9:51AM EDT | 2025-06-20 | 120.80 | 78.00 | 88.00 | 0.00 | - | 10 | 73 | 17.32% |
| RUT251219P01950000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 105.81 | 101.00 | 117.00 | 0.00 | - | 90 | 1,050 | 17.38% |
