Deutsche Märkte öffnen in 4 Stunden
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.123,77 -536,30 (-0,83%) 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:2085.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02085000 | 2024-05-22 4:01PM EDT | 2024-05-23 | 8.36 | 7.10 | 8.20 | -12.44 | -59.81% | 40 | 11 | 22.43% |
| RUTW240524C02085000 | 2024-05-22 11:20AM EDT | 2024-05-24 | 13.70 | 9.90 | 11.00 | -14.42 | -51.28% | 154 | 762 | 20.44% |
| RUTW240528C02085000 | 2024-05-17 2:29PM EDT | 2024-05-28 | 23.06 | 12.00 | 13.00 | 0.00 | - | 2 | 2 | 13.69% |
| RUTW240529C02085000 | 2024-05-17 9:59AM EDT | 2024-05-29 | 28.30 | 13.80 | 14.80 | 0.00 | - | 6 | 6 | 14.24% |
| RUTW240603C02085000 | 2024-05-22 11:54AM EDT | 2024-06-03 | 24.70 | 19.20 | 20.20 | -7.46 | -23.20% | 20 | 22 | 14.47% |
| RUTW240607C02085000 | 2024-05-22 4:04PM EDT | 2024-06-07 | 28.55 | 26.30 | 27.60 | -16.91 | -37.20% | 18 | 11 | 16.79% |
| RUTW240614C02085000 | 2024-05-22 3:47PM EDT | 2024-06-14 | 35.20 | 36.10 | 37.20 | -12.70 | -26.51% | 10 | 62 | 18.61% |
| RUT240621C02085000 | 2024-05-22 3:11PM EDT | 2024-06-21 | 40.15 | 40.10 | 41.00 | -10.81 | -21.21% | 36 | 431 | 17.89% |
| RUT240719C02085000 | 2024-05-21 4:01PM EDT | 2024-07-19 | 70.39 | 59.40 | 60.70 | 0.00 | - | 6 | 384 | 18.81% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02085000 | 2024-05-22 4:01PM EDT | 2024-05-23 | 9.10 | 9.30 | 10.70 | +5.41 | +146.61% | 930 | 27 | 20.59% |
| RUTW240524P02085000 | 2024-05-22 3:44PM EDT | 2024-05-24 | 14.30 | 12.00 | 13.20 | +7.95 | +125.20% | 8 | 155 | 18.66% |
| RUTW240528P02085000 | 2024-05-21 2:18PM EDT | 2024-05-28 | 8.00 | 14.10 | 15.40 | 0.00 | - | 12 | 14 | 12.85% |
| RUTW240529P02085000 | 2024-05-22 4:01PM EDT | 2024-05-29 | 15.61 | 15.50 | 16.80 | +5.51 | +54.55% | 1 | 5 | 13.12% |
| RUTW240530P02085000 | 2024-05-16 9:43AM EDT | 2024-05-30 | 16.19 | 16.80 | 18.10 | 0.00 | - | - | 14 | 13.33% |
| RUTW240603P02085000 | 2024-05-22 1:55PM EDT | 2024-06-03 | 16.20 | 19.80 | 21.00 | +2.92 | +21.99% | 2 | 17 | 12.82% |
| RUTW240607P02085000 | 2024-05-22 4:04PM EDT | 2024-06-07 | 24.67 | 25.60 | 26.80 | +4.83 | +24.34% | 15 | 25 | 14.44% |
| RUTW240614P02085000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 32.10 | 34.10 | 35.10 | 0.00 | - | 102 | 129 | 16.03% |
| RUT240621P02085000 | 2024-05-22 3:11PM EDT | 2024-06-21 | 38.08 | 36.10 | 36.90 | +9.89 | +35.08% | 37 | 587 | 14.79% |
| RUT240719P02085000 | 2024-05-21 4:01PM EDT | 2024-07-19 | 42.41 | 48.40 | 49.40 | 0.00 | - | 6 | 76 | 14.42% |
| RUT240816P02085000 | 2024-05-17 10:50AM EDT | 2024-08-16 | 56.30 | 58.70 | 59.80 | 0.00 | - | 10 | 10 | 14.42% |
