Deutsche Märkte öffnen in 2 Stunden 1 Minuten
Nikkei 225
39.081,81 +464,71 (+1,20%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.201,59 -17,21 (-0,03%) CMC Crypto 200
1.514,38 -12,04 (-0,79%) 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:1960.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01960000 | 2024-05-22 3:27PM EDT | 2024-05-24 | 120.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240531C01960000 | 2024-05-21 12:47PM EDT | 2024-05-31 | 141.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240607C01960000 | 2024-05-03 12:15PM EDT | 2024-06-07 | 101.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUTW240614C01960000 | 2024-05-22 3:27PM EDT | 2024-06-14 | 129.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT240621C01960000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 155.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628C01960000 | 2024-05-22 1:36PM EDT | 2024-06-28 | 148.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT240719C01960000 | 2024-05-09 10:00AM EDT | 2024-07-19 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C01960000 | 2024-05-20 1:24PM EDT | 2024-07-31 | 179.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 2024-08-30 | 123.60 | 184.80 | 187.30 | 0.00 | - | - | 1 | 27.62% |
| RUT240920C01960000 | 2024-05-07 3:32PM EDT | 2024-09-20 | 182.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 2024-09-30 | 146.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P01960000 | 2024-05-22 3:52PM EDT | 2024-05-23 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RUTW240524P01960000 | 2024-05-17 12:45PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUTW240528P01960000 | 2024-05-21 4:04PM EDT | 2024-05-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RUTW240529P01960000 | 2024-05-16 3:14PM EDT | 2024-05-29 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240531P01960000 | 2024-05-22 2:21PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RUTW240607P01960000 | 2024-05-22 1:44PM EDT | 2024-06-07 | 1.78 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| RUTW240614P01960000 | 2024-05-22 9:30AM EDT | 2024-06-14 | 4.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT240621P01960000 | 2024-05-22 2:02PM EDT | 2024-06-21 | 6.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240628P01960000 | 2024-05-22 2:22PM EDT | 2024-06-28 | 9.88 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| RUT240719P01960000 | 2024-05-22 3:44PM EDT | 2024-07-19 | 15.90 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| RUTW240731P01960000 | 2024-05-22 10:34AM EDT | 2024-07-31 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240816P01960000 | 2024-05-17 1:08PM EDT | 2024-08-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RUTW240830P01960000 | 2024-05-16 12:06PM EDT | 2024-08-30 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT240920P01960000 | 2024-05-20 11:57AM EDT | 2024-09-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 2024-09-30 | 54.60 | 56.90 | 57.90 | 0.00 | - | 1 | 1 | 22.39% |
| RUTW241231P01960000 | 2024-01-08 1:54PM EDT | 2024-12-31 | 123.20 | 119.00 | 125.00 | 0.00 | - | 1 | 0 | 28.53% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 2025-03-31 | 126.80 | 68.80 | 72.00 | 0.00 | - | 1 | 1 | 16.56% |
