Deutsche Märkte öffnen in 3 Stunden 59 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.140,38 -520,39 (-0,80%) CMC Crypto 200
1.511,62 -14,80 (-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:2040.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02040000 | 2024-05-16 12:00PM EDT | 2024-05-23 | 65.45 | 41.20 | 44.80 | 0.00 | - | - | 5 | 37.16% |
| RUTW240524C02040000 | 2024-05-22 3:20PM EDT | 2024-05-24 | 40.02 | 42.60 | 45.70 | -26.83 | -40.13% | 11 | 18 | 28.71% |
| RUTW240531C02040000 | 2024-05-22 3:20PM EDT | 2024-05-31 | 45.74 | 47.80 | 50.60 | -19.08 | -29.44% | 2 | 61 | 18.78% |
| RUTW240607C02040000 | 2024-05-22 3:47PM EDT | 2024-06-07 | 54.38 | 55.40 | 57.60 | -8.53 | -13.56% | 2 | 0 | 18.93% |
| RUTW240614C02040000 | 2024-05-16 3:16PM EDT | 2024-06-14 | 84.51 | 64.10 | 66.00 | 0.00 | - | 1 | 7 | 20.29% |
| RUT240621C02040000 | 2024-05-22 3:47PM EDT | 2024-06-21 | 67.28 | 68.40 | 70.20 | -13.48 | -16.69% | 12 | 1,027 | 19.68% |
| RUTW240628C02040000 | 2024-05-22 10:53AM EDT | 2024-06-28 | 84.09 | 73.40 | 75.30 | -5.00 | -5.61% | 8 | 112 | 19.79% |
| RUT240719C02040000 | 2024-05-06 9:37AM EDT | 2024-07-19 | 86.00 | 87.40 | 89.20 | 0.00 | - | 1 | 5 | 20.22% |
| RUTW240731C02040000 | 2024-05-06 12:24PM EDT | 2024-07-31 | 96.78 | 94.70 | 97.00 | 0.00 | - | 4 | 11 | 20.63% |
| RUT240920C02040000 | 2024-05-09 10:23AM EDT | 2024-09-20 | 122.20 | 122.60 | 124.70 | 0.00 | - | 2 | 297 | 21.66% |
| RUTW240930C02040000 | 2023-12-22 3:05PM EDT | 2024-09-30 | 172.10 | 106.60 | 109.10 | 0.00 | - | 7 | 7 | 17.59% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02040000 | 2024-05-22 4:12PM EDT | 2024-05-23 | 0.53 | 0.45 | 0.65 | +0.28 | +112.00% | 92 | 29 | 24.54% |
| RUTW240524P02040000 | 2024-05-22 3:53PM EDT | 2024-05-24 | 1.70 | 1.20 | 1.55 | +1.25 | +277.78% | 55 | 721 | 21.37% |
| RUTW240528P02040000 | 2024-05-22 2:19PM EDT | 2024-05-28 | 1.78 | 2.15 | 2.50 | +0.85 | +91.40% | 15 | 13 | 14.17% |
| RUTW240529P02040000 | 2024-05-22 9:39AM EDT | 2024-05-29 | 1.98 | 3.00 | 3.40 | -0.20 | -9.17% | 2 | 5 | 14.51% |
| RUTW240530P02040000 | 2024-05-22 3:49PM EDT | 2024-05-30 | 4.80 | 3.90 | 4.30 | +2.00 | +71.43% | 15 | 20 | 14.75% |
| RUTW240531P02040000 | 2024-05-22 3:46PM EDT | 2024-05-31 | 5.85 | 5.00 | 5.60 | +2.78 | +90.55% | 14 | 348 | 15.39% |
| RUTW240603P02040000 | 2024-05-17 10:26AM EDT | 2024-06-03 | 5.87 | 6.00 | 6.50 | 0.00 | - | 1 | 1 | 14.17% |
| RUTW240607P02040000 | 2024-05-22 2:34PM EDT | 2024-06-07 | 12.77 | 10.60 | 11.30 | +4.94 | +63.09% | 5 | 32 | 15.82% |
| RUTW240614P02040000 | 2024-05-22 3:15PM EDT | 2024-06-14 | 19.29 | 17.80 | 18.60 | +4.93 | +34.33% | 21 | 37 | 17.27% |
| RUT240621P02040000 | 2024-05-22 3:54PM EDT | 2024-06-21 | 21.06 | 20.20 | 20.80 | +3.98 | +23.30% | 47 | 1,210 | 16.16% |
| RUTW240628P02040000 | 2024-05-22 2:48PM EDT | 2024-06-28 | 25.57 | 23.80 | 24.80 | +6.00 | +30.66% | 20 | 101 | 16.22% |
| RUT240719P02040000 | 2024-05-22 3:30PM EDT | 2024-07-19 | 33.48 | 32.10 | 33.00 | +5.78 | +20.87% | 22 | 356 | 15.62% |
| RUTW240731P02040000 | 2024-05-22 3:48PM EDT | 2024-07-31 | 38.41 | 36.40 | 38.00 | +5.55 | +16.89% | 100 | 21 | 15.68% |
| RUTW240830P02040000 | 2024-05-21 1:38PM EDT | 2024-08-30 | 42.60 | 46.20 | 48.00 | 0.00 | - | 1 | 5 | 15.53% |
| RUT240920P02040000 | 2024-05-02 2:24PM EDT | 2024-09-20 | 94.80 | 52.70 | 53.80 | 0.00 | - | 48 | 349 | 15.38% |
| RUTW241231P02040000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 147.86 | 76.30 | 78.90 | 0.00 | - | - | 38 | 15.32% |
