Deutsche Märkte öffnen in 3 Stunden 43 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.111,43 -459,64 (-0,71%) CMC Crypto 200
1.511,67 -14,75 (-0,97%) 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:1970.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01970000 | 2024-05-03 10:50AM EDT | 2024-05-24 | 84.06 | 111.20 | 114.30 | 0.00 | - | 1 | 1 | 51.69% |
| RUTW240531C01970000 | 2024-05-06 10:20AM EDT | 2024-05-31 | 110.09 | 113.10 | 116.10 | 0.00 | - | 10 | 55 | 27.87% |
| RUTW240607C01970000 | 2024-05-10 2:21PM EDT | 2024-06-07 | 102.84 | 116.60 | 119.20 | 0.00 | - | 1 | 14 | 24.50% |
| RUTW240614C01970000 | 2024-05-03 9:35AM EDT | 2024-06-14 | 106.60 | 121.40 | 123.90 | 0.00 | - | 1 | 1 | 24.21% |
| RUT240621C01970000 | 2024-05-20 2:27PM EDT | 2024-06-21 | 148.33 | 125.00 | 127.50 | 0.00 | - | 3 | 2,121 | 23.45% |
| RUTW240628C01970000 | 2024-05-08 12:26PM EDT | 2024-06-28 | 115.00 | 128.70 | 131.20 | 0.00 | - | 2 | 22 | 23.07% |
| RUTW240731C01970000 | 2024-04-16 2:21PM EDT | 2024-07-31 | 97.54 | 161.70 | 164.00 | 0.00 | - | 10 | 5 | 27.76% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 24.87% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 2024-09-30 | 148.30 | 175.60 | 178.40 | 0.00 | - | 2 | 1 | 23.55% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 28.12% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P01970000 | 2024-05-21 11:34AM EDT | 2024-05-23 | 0.08 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 46.53% |
| RUTW240524P01970000 | 2024-05-20 10:44AM EDT | 2024-05-24 | 0.22 | 0.15 | 0.35 | 0.00 | - | 1 | 198 | 35.57% |
| RUTW240528P01970000 | 2024-05-16 3:27PM EDT | 2024-05-28 | 0.57 | 0.30 | 0.45 | 0.00 | - | 2 | 17 | 21.34% |
| RUTW240531P01970000 | 2024-05-22 3:58PM EDT | 2024-05-31 | 0.81 | 0.75 | 1.00 | +0.26 | +47.27% | 9 | 97 | 19.95% |
| RUTW240603P01970000 | 2024-05-15 11:25AM EDT | 2024-06-03 | 1.95 | 0.95 | 1.20 | 0.00 | - | 2 | 2 | 17.89% |
| RUTW240607P01970000 | 2024-05-22 1:45PM EDT | 2024-06-07 | 2.18 | 2.45 | 2.75 | +0.36 | +19.78% | 37 | 125 | 18.54% |
| RUTW240614P01970000 | 2024-05-21 10:06AM EDT | 2024-06-14 | 4.90 | 6.00 | 6.40 | 0.00 | - | 4 | 128 | 19.46% |
| RUT240621P01970000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 7.99 | 7.60 | 8.00 | +1.74 | +27.84% | 7 | 3,100 | 18.29% |
| RUTW240628P01970000 | 2024-05-22 3:53PM EDT | 2024-06-28 | 11.07 | 10.20 | 10.80 | +2.72 | +32.57% | 14 | 258 | 18.26% |
| RUT240719P01970000 | 2024-05-21 4:20PM EDT | 2024-07-19 | 15.47 | 16.70 | 17.30 | +1.07 | +7.43% | 1 | 151 | 17.52% |
| RUTW240731P01970000 | 2024-05-22 12:30PM EDT | 2024-07-31 | 17.94 | 20.10 | 21.30 | -2.01 | -10.08% | 1 | 10 | 17.45% |
| RUT240816P01970000 | 2024-05-17 1:13PM EDT | 2024-08-16 | 25.00 | 24.70 | 25.50 | 0.00 | - | 46 | 46 | 17.11% |
| RUTW240830P01970000 | 2024-05-15 10:23AM EDT | 2024-08-30 | 29.09 | 28.10 | 29.80 | 0.00 | - | 1 | 143 | 17.12% |
| RUT240920P01970000 | 2024-05-16 2:17PM EDT | 2024-09-20 | 33.55 | 33.90 | 34.80 | 0.00 | - | 8 | 37 | 16.84% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 18.99% |
| RUTW241031P01970000 | 2024-05-17 10:01AM EDT | 2024-10-31 | 44.10 | 43.40 | 45.80 | 0.00 | - | 1 | 1 | 16.91% |
| RUTW241231P01970000 | 2024-04-23 9:57AM EDT | 2024-12-31 | 102.50 | 58.70 | 61.80 | 0.00 | - | 6 | 6 | 17.22% |
