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:2025.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C02025000 | 2024-05-15 10:32AM EDT | 2024-05-24 | 78.03 | 56.90 | 60.00 | 0.00 | - | 5 | 42 | 33.16% |
| RUTW240528C02025000 | 2024-05-17 2:54PM EDT | 2024-05-28 | 71.65 | 57.20 | 60.80 | 0.00 | - | 5 | 5 | 20.52% |
| RUTW240603C02025000 | 2024-05-15 9:44AM EDT | 2024-06-03 | 89.00 | 61.90 | 64.60 | 0.00 | - | - | 5 | 18.45% |
| RUTW240607C02025000 | 2024-05-22 11:47AM EDT | 2024-06-07 | 77.90 | 67.30 | 69.70 | +35.50 | +83.73% | 2 | 7 | 19.88% |
| RUT240621C02025000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 93.88 | 79.50 | 81.50 | 0.00 | - | 1 | 324 | 20.39% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02025000 | 2024-05-22 4:06PM EDT | 2024-05-23 | 0.16 | 0.25 | 0.45 | -0.39 | -70.91% | 151 | 10 | 29.32% |
| RUTW240524P02025000 | 2024-05-22 3:19PM EDT | 2024-05-24 | 0.77 | 0.65 | 0.90 | +0.42 | +120.00% | 223 | 166 | 23.76% |
| RUTW240528P02025000 | 2024-05-21 3:56PM EDT | 2024-05-28 | 0.62 | 1.15 | 1.45 | +0.10 | +19.23% | 3 | 29 | 15.30% |
| RUTW240529P02025000 | 2024-05-22 2:36PM EDT | 2024-05-29 | 2.22 | 1.70 | 2.00 | +1.32 | +146.67% | 21 | 46 | 15.37% |
| RUTW240530P02025000 | 2024-05-22 1:45PM EDT | 2024-05-30 | 1.70 | 2.35 | 2.70 | -0.97 | -36.33% | 1 | 30 | 15.63% |
| RUTW240603P02025000 | 2024-05-20 2:54PM EDT | 2024-06-03 | 3.11 | 3.90 | 4.30 | 0.00 | - | 39 | 47 | 14.76% |
| RUTW240607P02025000 | 2024-05-22 2:19PM EDT | 2024-06-07 | 7.50 | 7.70 | 8.30 | +1.40 | +22.95% | 1 | 18 | 16.31% |
| RUTW240614P02025000 | 2024-05-17 11:08AM EDT | 2024-06-14 | 13.38 | 14.20 | 14.90 | 0.00 | - | 2 | 6 | 17.73% |
| RUT240621P02025000 | 2024-05-22 2:44PM EDT | 2024-06-21 | 17.42 | 16.50 | 17.00 | +4.72 | +37.17% | 8 | 595 | 16.60% |
| RUT240719P02025000 | 2024-05-22 3:07PM EDT | 2024-07-19 | 28.78 | 28.00 | 28.70 | +4.91 | +20.57% | 16 | 296 | 16.00% |
| RUT240816P02025000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 37.50 | 37.60 | 38.50 | 0.00 | - | 38 | 38 | 15.81% |
