Deutsche Märkte öffnen in 4 Stunden 4 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.091,96 -587,02 (-0,91%) CMC Crypto 200
1.511,88 -14,54 (-0,95%) 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:2000.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02000000 | 2024-05-21 9:33AM EDT | 2024-05-23 | 97.26 | 80.90 | 84.40 | 0.00 | - | 1 | 1 | 57.90% |
| RUTW240524C02000000 | 2024-05-21 12:33PM EDT | 2024-05-24 | 99.16 | 81.50 | 84.60 | 0.00 | - | 1 | 38 | 41.72% |
| RUTW240529C02000000 | 2024-05-17 10:23AM EDT | 2024-05-29 | 102.14 | 82.30 | 85.50 | 0.00 | - | 5 | 5 | 24.04% |
| RUTW240531C02000000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 105.99 | 84.00 | 86.90 | 0.00 | - | 4 | 161 | 23.31% |
| RUTW240607C02000000 | 2024-05-22 3:20PM EDT | 2024-06-07 | 85.30 | 88.90 | 91.40 | -32.07 | -27.32% | 8 | 60 | 21.74% |
| RUTW240614C02000000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 94.62 | 95.20 | 97.60 | 0.00 | - | - | 5 | 22.29% |
| RUT240621C02000000 | 2024-05-22 2:02PM EDT | 2024-06-21 | 103.96 | 99.20 | 101.60 | -11.92 | -10.29% | 3 | 6,401 | 21.67% |
| RUTW240628C02000000 | 2024-05-07 11:50AM EDT | 2024-06-28 | 115.00 | 103.70 | 105.90 | 0.00 | - | 3 | 98 | 21.52% |
| RUT240719C02000000 | 2024-05-22 2:02PM EDT | 2024-07-19 | 120.99 | 116.60 | 118.90 | -11.19 | -8.47% | 1 | 16 | 21.77% |
| RUTW240731C02000000 | 2024-05-07 2:13PM EDT | 2024-07-31 | 129.50 | 123.60 | 126.10 | 0.00 | - | 3 | 5 | 22.04% |
| RUTW240830C02000000 | 2024-04-02 11:41AM EDT | 2024-08-30 | 160.50 | 110.70 | 112.90 | 0.00 | - | - | 1 | 14.99% |
| RUT240920C02000000 | 2024-05-21 10:22AM EDT | 2024-09-20 | 164.69 | 149.90 | 152.30 | 0.00 | - | 2 | 1,161 | 22.73% |
| RUTW240930C02000000 | 2024-04-29 9:47AM EDT | 2024-09-30 | 127.52 | 153.60 | 156.20 | 0.00 | - | 1 | 100 | 22.68% |
| RUT241220C02000000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 210.91 | 194.40 | 197.00 | 0.00 | - | 200 | 4,587 | 24.63% |
| RUTW241231C02000000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 218.72 | 197.50 | 201.40 | 0.00 | - | 1 | 73 | 24.73% |
| RUT250321C02000000 | 2024-05-17 1:34PM EDT | 2025-03-21 | 244.04 | 228.40 | 233.80 | 0.00 | - | 450 | 1,276 | 25.68% |
| RUT250620C02000000 | 2024-05-06 1:07PM EDT | 2025-06-20 | 257.10 | 251.00 | 275.00 | 0.00 | - | 1 | 740 | 27.49% |
| RUT251219C02000000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 322.00 | 306.00 | 330.00 | -8.60 | -2.60% | 1 | 6,036 | 28.23% |
| RUT261218C02000000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 419.20 | 396.00 | 420.00 | 0.00 | - | 405 | 1,956 | 29.16% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02000000 | 2024-05-22 4:06PM EDT | 2024-05-23 | 0.10 | 0.15 | 0.30 | -0.11 | -52.38% | 3 | 6 | 37.40% |
| RUTW240524P02000000 | 2024-05-22 2:37PM EDT | 2024-05-24 | 0.20 | 0.30 | 0.50 | -0.02 | -9.09% | 38 | 137 | 28.71% |
| RUTW240528P02000000 | 2024-05-21 2:46PM EDT | 2024-05-28 | 0.31 | 0.50 | 0.70 | 0.00 | - | 15 | 59 | 17.60% |
| RUTW240529P02000000 | 2024-05-22 3:19PM EDT | 2024-05-29 | 0.75 | 0.75 | 1.00 | +0.01 | +1.35% | 4 | 4 | 17.45% |
| RUTW240530P02000000 | 2024-05-22 12:36PM EDT | 2024-05-30 | 0.85 | 1.10 | 1.40 | +0.12 | +16.44% | 2 | 8 | 17.51% |
| RUTW240531P02000000 | 2024-05-22 4:13PM EDT | 2024-05-31 | 1.72 | 1.55 | 1.80 | +0.42 | +32.31% | 16 | 208 | 17.48% |
| RUTW240607P02000000 | 2024-05-22 2:38PM EDT | 2024-06-07 | 5.87 | 4.50 | 4.90 | +2.62 | +80.62% | 6 | 6,054 | 17.18% |
| RUTW240610P02000000 | 2024-05-17 1:16PM EDT | 2024-06-10 | 5.42 | 5.00 | 5.50 | 0.00 | - | 10 | 10 | 16.35% |
| RUTW240614P02000000 | 2024-05-22 3:53PM EDT | 2024-06-14 | 10.56 | 9.60 | 10.10 | +2.76 | +35.38% | 6 | 41 | 18.44% |
| RUT240621P02000000 | 2024-05-22 3:50PM EDT | 2024-06-21 | 12.60 | 11.70 | 12.10 | +3.28 | +35.19% | 212 | 10,704 | 17.36% |
| RUTW240628P02000000 | 2024-05-22 2:30PM EDT | 2024-06-28 | 17.10 | 14.70 | 15.50 | +4.44 | +35.07% | 34 | 112 | 17.39% |
| RUT240719P02000000 | 2024-05-22 3:45PM EDT | 2024-07-19 | 22.84 | 22.10 | 22.80 | +3.34 | +17.13% | 107 | 355 | 16.69% |
| RUTW240731P02000000 | 2024-05-20 12:48PM EDT | 2024-07-31 | 24.76 | 26.00 | 27.20 | +2.46 | +11.03% | 20 | 391 | 16.65% |
| RUT240816P02000000 | 2024-05-22 2:23PM EDT | 2024-08-16 | 32.20 | 31.10 | 31.90 | +1.40 | +4.55% | 419 | 6 | 16.39% |
| RUTW240830P02000000 | 2024-05-14 4:12PM EDT | 2024-08-30 | 41.03 | 34.80 | 36.50 | 0.00 | - | 4 | 106 | 16.41% |
| RUT240920P02000000 | 2024-05-16 3:47PM EDT | 2024-09-20 | 40.53 | 41.00 | 42.00 | 0.00 | - | 309 | 1,954 | 16.22% |
| RUTW240930P02000000 | 2024-04-19 12:23PM EDT | 2024-09-30 | 122.27 | 42.50 | 43.90 | 0.00 | - | 2 | 40 | 16.01% |
| RUTW241031P02000000 | 2024-05-16 10:16AM EDT | 2024-10-31 | 50.30 | 51.00 | 53.40 | 0.00 | - | - | 4 | 16.30% |
| RUT241220P02000000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 65.43 | 65.90 | 67.30 | 0.00 | - | 200 | 6,292 | 16.63% |
| RUTW241231P02000000 | 2024-05-22 3:07PM EDT | 2024-12-31 | 68.30 | 67.10 | 70.10 | +2.40 | +3.64% | 1 | 27 | 16.68% |
| RUT250321P02000000 | 2024-05-17 9:55AM EDT | 2025-03-21 | 81.30 | 80.50 | 84.20 | 0.00 | - | 1 | 1,204 | 16.29% |
| RUTW250331P02000000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 120.00 | 93.80 | 98.20 | 0.00 | - | - | 0 | 17.96% |
| RUT250620P02000000 | 2024-05-15 10:15AM EDT | 2025-06-20 | 96.75 | 92.00 | 102.00 | 0.00 | - | 10 | 584 | 16.47% |
| RUT251219P02000000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 119.72 | 113.00 | 129.00 | 0.00 | - | 1,230 | 6,881 | 16.34% |
| RUT261218P02000000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 155.45 | 148.00 | 164.00 | 0.00 | - | 530 | 2,610 | 15.54% |
