Deutsche Märkte öffnen in 3 Stunden 46 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.118,99 -457,71 (-0,71%) 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:2060.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02060000 | 2024-05-22 2:50PM EDT | 2024-05-23 | 23.80 | 22.70 | 26.40 | -18.31 | -43.48% | 2 | 3 | 29.37% |
| RUTW240524C02060000 | 2024-05-22 9:42AM EDT | 2024-05-24 | 37.74 | 25.20 | 27.80 | -3.01 | -7.39% | 5 | 83 | 23.58% |
| RUTW240531C02060000 | 2024-05-22 1:01PM EDT | 2024-05-31 | 43.54 | 32.80 | 34.70 | -2.81 | -6.06% | 7 | 43 | 17.09% |
| RUTW240603C02060000 | 2024-05-20 1:47PM EDT | 2024-06-03 | 56.61 | 34.20 | 36.00 | 0.00 | - | 3 | 10 | 15.73% |
| RUTW240607C02060000 | 2024-05-22 3:52PM EDT | 2024-06-07 | 40.00 | 41.20 | 42.90 | -14.27 | -26.29% | 43 | 38 | 17.83% |
| RUTW240614C02060000 | 2024-05-07 4:01PM EDT | 2024-06-14 | 58.07 | 50.60 | 52.20 | 0.00 | - | - | 1 | 19.49% |
| RUT240621C02060000 | 2024-05-22 3:50PM EDT | 2024-06-21 | 53.42 | 54.90 | 56.30 | -13.14 | -19.74% | 14 | 1,754 | 18.83% |
| RUTW240628C02060000 | 2024-05-22 1:36PM EDT | 2024-06-28 | 67.80 | 60.00 | 61.70 | -6.75 | -9.05% | 3 | 193 | 19.05% |
| RUT240719C02060000 | 2024-05-22 3:23PM EDT | 2024-07-19 | 72.77 | 74.20 | 75.80 | -15.73 | -17.77% | 32 | 4 | 19.54% |
| RUTW240731C02060000 | 2024-05-07 12:30PM EDT | 2024-07-31 | 95.50 | 81.70 | 83.80 | 0.00 | - | 4 | 29 | 20.02% |
| RUT240920C02060000 | 2024-05-20 1:22PM EDT | 2024-09-20 | 130.34 | 109.90 | 111.90 | 0.00 | - | 14 | 240 | 21.17% |
| RUT250321C02060000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 188.74 | 190.70 | 195.90 | 0.00 | - | - | 1 | 24.60% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02060000 | 2024-05-22 4:06PM EDT | 2024-05-23 | 1.80 | 1.70 | 2.10 | +1.08 | +150.00% | 70 | 18 | 21.11% |
| RUTW240524P02060000 | 2024-05-22 2:48PM EDT | 2024-05-24 | 4.45 | 3.50 | 4.10 | +2.85 | +178.13% | 15 | 341 | 19.54% |
| RUTW240528P02060000 | 2024-05-22 3:57PM EDT | 2024-05-28 | 6.10 | 5.20 | 5.90 | +3.22 | +111.81% | 10 | 21 | 13.40% |
| RUTW240529P02060000 | 2024-05-22 2:34PM EDT | 2024-05-29 | 8.90 | 6.60 | 7.10 | +4.78 | +116.02% | 28 | 2 | 13.65% |
| RUTW240531P02060000 | 2024-05-22 4:10PM EDT | 2024-05-31 | 9.40 | 9.30 | 10.00 | +3.37 | +55.89% | 13 | 130 | 14.57% |
| RUTW240603P02060000 | 2024-05-22 3:22PM EDT | 2024-06-03 | 12.26 | 10.50 | 11.30 | +5.12 | +71.71% | 3 | 8 | 13.58% |
| RUTW240607P02060000 | 2024-05-22 3:52PM EDT | 2024-06-07 | 17.99 | 15.90 | 16.80 | +6.57 | +57.53% | 35 | 51 | 15.17% |
| RUTW240610P02060000 | 2024-05-21 12:03PM EDT | 2024-06-10 | 13.45 | 16.80 | 17.60 | 0.00 | - | 1 | 3 | 14.37% |
| RUTW240614P02060000 | 2024-05-22 2:39PM EDT | 2024-06-14 | 27.62 | 24.00 | 24.90 | +8.24 | +42.52% | 104 | 20 | 16.73% |
| RUT240621P02060000 | 2024-05-22 3:50PM EDT | 2024-06-21 | 28.14 | 26.30 | 27.00 | +6.67 | +31.07% | 21 | 1,912 | 15.56% |
| RUTW240628P02060000 | 2024-05-22 3:22PM EDT | 2024-06-28 | 32.37 | 30.10 | 31.20 | +7.71 | +31.27% | 128 | 88 | 15.65% |
| RUT240719P02060000 | 2024-05-22 3:50PM EDT | 2024-07-19 | 40.72 | 38.60 | 39.60 | +6.15 | +17.79% | 48 | 227 | 15.10% |
| RUTW240731P02060000 | 2024-05-22 2:29PM EDT | 2024-07-31 | 46.53 | 43.00 | 44.60 | +7.42 | +18.97% | 239 | 85 | 15.15% |
| RUTW240830P02060000 | 2024-05-21 2:21PM EDT | 2024-08-30 | 48.93 | 53.00 | 54.90 | 0.00 | - | 1 | 3 | 15.08% |
| RUT240920P02060000 | 2024-05-20 1:22PM EDT | 2024-09-20 | 53.08 | 59.60 | 60.70 | 0.00 | - | 28 | 142 | 14.94% |
| RUTW240930P02060000 | 2024-05-17 10:25AM EDT | 2024-09-30 | 60.50 | 62.60 | 64.20 | 0.00 | - | 6 | 12 | 15.08% |
| RUTW241231P02060000 | 2024-02-15 1:28PM EDT | 2024-12-31 | 134.00 | 121.10 | 127.00 | 0.00 | - | 5 | 5 | 21.34% |
