Deutsche Märkte öffnen in 2 Stunden 53 Minuten
Nikkei 225
39.002,12 +385,02 (+1,00%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.129,26 -440,86 (-0,68%) CMC Crypto 200
1.509,85 -16,56 (-1,09%) 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:2065.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02065000 | 2024-05-22 2:52PM EDT | 2024-05-23 | 17.62 | 19.20 | 21.50 | -26.69 | -60.23% | 1 | 14 | 25.92% |
| RUTW240524C02065000 | 2024-05-22 9:42AM EDT | 2024-05-24 | 33.30 | 21.80 | 23.80 | -8.63 | -20.58% | 4 | 31 | 22.66% |
| RUTW240614C02065000 | 2024-05-21 12:25PM EDT | 2024-06-14 | 59.71 | 47.40 | 49.00 | 0.00 | - | 21 | 16 | 19.31% |
| RUT240621C02065000 | 2024-05-22 2:43PM EDT | 2024-06-21 | 48.99 | 51.70 | 53.00 | -15.15 | -23.62% | 11 | 363 | 18.61% |
| RUT240719C02065000 | 2024-05-22 3:15PM EDT | 2024-07-19 | 70.00 | 71.10 | 72.60 | -6.15 | -8.08% | 4 | 6 | 19.38% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02065000 | 2024-05-22 4:06PM EDT | 2024-05-23 | 2.64 | 2.45 | 3.00 | +1.29 | +95.56% | 115 | 42 | 20.76% |
| RUTW240524P02065000 | 2024-05-22 4:12PM EDT | 2024-05-24 | 4.89 | 4.70 | 5.20 | +2.79 | +132.86% | 19 | 128 | 19.12% |
| RUTW240528P02065000 | 2024-05-22 1:45PM EDT | 2024-05-28 | 4.52 | 6.50 | 7.20 | +0.91 | +25.21% | 2 | 33 | 13.20% |
| RUTW240529P02065000 | 2024-05-21 3:13PM EDT | 2024-05-29 | 9.80 | 7.90 | 8.50 | +5.57 | +131.68% | 9 | 19 | 13.48% |
| RUTW240530P02065000 | 2024-05-22 4:02PM EDT | 2024-05-30 | 8.89 | 9.20 | 10.00 | +2.95 | +49.66% | 7 | 17 | 13.94% |
| RUTW240607P02065000 | 2024-05-17 9:41AM EDT | 2024-06-07 | 18.29 | 17.70 | 18.50 | 0.00 | - | 4 | 13 | 15.02% |
| RUTW240614P02065000 | 2024-05-20 10:47AM EDT | 2024-06-14 | 20.87 | 25.80 | 26.70 | 0.00 | - | 1 | 5 | 16.58% |
| RUT240621P02065000 | 2024-05-22 9:55AM EDT | 2024-06-21 | 29.62 | 28.00 | 28.70 | +7.02 | +31.06% | 19 | 558 | 15.37% |
| RUT240719P02065000 | 2024-05-22 2:21PM EDT | 2024-07-19 | 41.98 | 40.40 | 41.40 | +6.73 | +19.09% | 4 | 175 | 14.96% |
