Deutsche Märkte öffnen in 57 Minuten
Nikkei 225
39.063,71 +446,61 (+1,16%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.130,23 -447,08 (-0,69%) CMC Crypto 200
1.510,98 +8,31 (+0,55%) 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:1990.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01990000 | 2024-05-22 3:27PM EDT | 2024-05-24 | 90.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240528C01990000 | 2024-05-17 10:22AM EDT | 2024-05-28 | 110.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240529C01990000 | 2024-05-17 10:23AM EDT | 2024-05-29 | 111.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240531C01990000 | 2024-05-22 3:46PM EDT | 2024-05-31 | 92.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607C01990000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 126.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUT240621C01990000 | 2024-05-15 9:53AM EDT | 2024-06-21 | 129.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628C01990000 | 2024-05-10 10:46AM EDT | 2024-06-28 | 106.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240731C01990000 | 2024-03-22 9:49AM EDT | 2024-07-31 | 175.48 | 77.40 | 79.10 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240920C01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 101.43 | 171.10 | 173.30 | 0.00 | - | 1 | 5 | 26.11% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 2024-12-31 | 218.53 | 172.00 | 176.40 | 0.00 | - | - | 39 | 19.74% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 180.10 | 254.50 | 258.00 | 0.00 | - | - | 3 | 28.31% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P01990000 | 2024-05-21 10:13AM EDT | 2024-05-23 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| RUTW240524P01990000 | 2024-05-22 2:43PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RUTW240528P01990000 | 2024-05-20 9:50AM EDT | 2024-05-28 | 0.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RUTW240529P01990000 | 2024-05-21 9:41AM EDT | 2024-05-29 | 0.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| RUTW240530P01990000 | 2024-05-22 2:21PM EDT | 2024-05-30 | 0.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| RUTW240531P01990000 | 2024-05-22 3:26PM EDT | 2024-05-31 | 1.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RUTW240603P01990000 | 2024-05-20 1:57PM EDT | 2024-06-03 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW240607P01990000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 3.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUTW240614P01990000 | 2024-05-22 1:33PM EDT | 2024-06-14 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT240621P01990000 | 2024-05-22 4:00PM EDT | 2024-06-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| RUTW240628P01990000 | 2024-05-22 3:53PM EDT | 2024-06-28 | 14.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| RUT240719P01990000 | 2024-05-22 2:57PM EDT | 2024-07-19 | 21.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW240731P01990000 | 2024-05-22 3:48PM EDT | 2024-07-31 | 25.33 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| RUT240816P01990000 | 2024-05-17 2:17PM EDT | 2024-08-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| RUT240920P01990000 | 2024-05-21 12:58PM EDT | 2024-09-20 | 35.50 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| RUTW240930P01990000 | 2024-04-16 9:32AM EDT | 2024-09-30 | 109.32 | 39.80 | 40.70 | 0.00 | - | - | 1 | 16.07% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 2024-12-31 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 22.99% |
| RUT250321P01990000 | 2024-05-02 3:45PM EDT | 2025-03-21 | 111.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
