Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.391,42 +1.260,05 (+2,03%) CMC Crypto 200
1.450,10 -17,83 (-1,21%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2010.00
Callsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C02010000 | 2024-06-03 2:42PM EDT | 2024-06-07 | 53.80 | 54.30 | 56.90 | -14.28 | -20.98% | 5 | 53 | 25.71% |
| RUTW240610C02010000 | 2024-05-28 9:33AM EDT | 2024-06-10 | 80.17 | 55.30 | 57.90 | 0.00 | - | 1 | 1 | 21.46% |
| RUT240621C02010000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 71.82 | 69.00 | 70.60 | -6.08 | -7.80% | 1 | 782 | 22.17% |
| RUTW240628C02010000 | 2024-05-29 10:01AM EDT | 2024-06-28 | 67.37 | 74.40 | 76.10 | 0.00 | - | 1 | 173 | 21.76% |
| RUT240719C02010000 | 2024-06-03 1:39PM EDT | 2024-07-19 | 84.51 | 88.50 | 90.20 | -11.74 | -12.20% | 3 | 28 | 21.36% |
| RUTW240731C02010000 | 2024-04-17 12:43PM EDT | 2024-07-31 | 71.60 | 130.10 | 132.20 | 0.00 | - | 1 | 6 | 32.34% |
| RUT240920C02010000 | 2024-02-09 3:57PM EDT | 2024-09-20 | 144.20 | 190.70 | 193.30 | 0.00 | - | 1 | 11 | 37.60% |
| RUTW240930C02010000 | 2023-12-14 12:46PM EDT | 2024-09-30 | 163.30 | 119.10 | 121.60 | 0.00 | - | - | 1 | 20.35% |
| RUTW241231C02010000 | 2024-04-11 11:27AM EDT | 2024-12-31 | 182.80 | 181.60 | 186.30 | 0.00 | - | - | 4 | 25.93% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 190.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02010000 | 2024-06-03 10:06AM EDT | 2024-06-03 | 0.05 | 0.00 | 4.80 | 0.00 | - | 9 | 69 | 49.15% |
| RUTW240604P02010000 | 2024-06-03 4:04PM EDT | 2024-06-04 | 0.12 | 0.05 | 0.20 | -0.18 | -60.00% | 61 | 18 | 16.36% |
| RUTW240605P02010000 | 2024-06-03 2:57PM EDT | 2024-06-05 | 1.11 | 0.45 | 0.65 | -1.99 | -64.19% | 30 | 17 | 16.47% |
| RUTW240606P02010000 | 2024-06-03 11:33AM EDT | 2024-06-06 | 1.59 | 1.05 | 1.30 | -3.20 | -66.81% | 12 | 27 | 16.66% |
| RUTW240607P02010000 | 2024-06-03 4:02PM EDT | 2024-06-07 | 3.35 | 3.20 | 3.50 | +1.08 | +47.58% | 62 | 193 | 19.72% |
| RUTW240610P02010000 | 2024-06-03 1:29PM EDT | 2024-06-10 | 6.65 | 4.00 | 4.40 | -2.20 | -24.86% | 16 | 1 | 16.85% |
| RUTW240611P02010000 | 2024-06-03 3:05PM EDT | 2024-06-11 | 6.20 | 4.90 | 5.30 | -0.50 | -7.46% | 2 | 2 | 16.99% |
| RUTW240612P02010000 | 2024-06-03 9:30AM EDT | 2024-06-12 | 5.81 | 9.90 | 10.50 | -11.59 | -66.61% | 1 | 19 | 21.42% |
| RUTW240613P02010000 | 2024-05-31 9:52AM EDT | 2024-06-13 | 11.10 | 11.00 | 11.60 | 0.00 | - | 1 | 11 | 21.40% |
| RUTW240614P02010000 | 2024-06-03 3:30PM EDT | 2024-06-14 | 13.19 | 11.80 | 12.30 | -2.21 | -14.35% | 12 | 77 | 21.07% |
| RUT240621P02010000 | 2024-06-03 4:14PM EDT | 2024-06-21 | 14.30 | 14.20 | 14.70 | +0.52 | +3.77% | 260 | 1,324 | 18.31% |
| RUTW240628P02010000 | 2024-06-03 1:09PM EDT | 2024-06-28 | 23.38 | 18.30 | 19.00 | +6.64 | +39.67% | 2 | 246 | 17.96% |
| RUTW240705P02010000 | 2024-06-03 2:24PM EDT | 2024-07-05 | 23.28 | 21.10 | 21.70 | +2.86 | +14.01% | 1 | 2 | 17.19% |
| RUTW240712P02010000 | 2024-05-30 11:05AM EDT | 2024-07-12 | 30.15 | 24.50 | 25.50 | 0.00 | - | 1 | 1 | 17.18% |
| RUT240719P02010000 | 2024-06-03 2:50PM EDT | 2024-07-19 | 28.98 | 26.90 | 27.50 | +2.63 | +9.98% | 10 | 807 | 16.60% |
| RUTW240731P02010000 | 2024-05-31 4:08PM EDT | 2024-07-31 | 29.90 | 31.60 | 32.60 | 0.00 | - | 2 | 63 | 16.50% |
| RUT240816P02010000 | 2024-06-03 3:32PM EDT | 2024-08-16 | 39.07 | 37.10 | 37.80 | -4.00 | -9.29% | 4 | 175 | 16.14% |
| RUT240920P02010000 | 2024-04-11 9:33AM EDT | 2024-09-20 | 84.21 | 57.10 | 58.00 | 0.00 | - | 5 | 32 | 18.06% |
| RUTW240930P02010000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 44.85 | 50.30 | 51.40 | 0.00 | - | 20 | 22 | 15.82% |
