Deutsche Märkte öffnen in 19 Minuten
Nikkei 225
38.837,46 -85,54 (-0,22%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.290,63 -5,82 (-0,01%) CMC Crypto 200
1.442,87 -4,28 (-0,30%) Nasdaq Compositive
16.828,67 +93,67 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2090.00
Callsfür4. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02090000 | 2024-06-03 4:05PM EDT | 2024-06-04 | 0.59 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| RUTW240605C02090000 | 2024-06-03 2:57PM EDT | 2024-06-05 | 1.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUTW240606C02090000 | 2024-06-03 2:42PM EDT | 2024-06-06 | 3.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| RUTW240607C02090000 | 2024-06-03 3:54PM EDT | 2024-06-07 | 6.73 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| RUTW240610C02090000 | 2024-06-03 1:53PM EDT | 2024-06-10 | 7.32 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| RUTW240613C02090000 | 2024-05-30 9:32AM EDT | 2024-06-13 | 17.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUTW240614C02090000 | 2024-06-03 1:26PM EDT | 2024-06-14 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240621C02090000 | 2024-06-03 11:05AM EDT | 2024-06-21 | 24.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240628C02090000 | 2024-05-31 9:57AM EDT | 2024-06-28 | 33.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUTW240705C02090000 | 2024-06-03 12:28PM EDT | 2024-07-05 | 30.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT240719C02090000 | 2024-06-03 12:50PM EDT | 2024-07-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| RUTW240731C02090000 | 2024-06-03 12:30PM EDT | 2024-07-31 | 47.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUT240816C02090000 | 2024-05-24 9:30AM EDT | 2024-08-16 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW240830C02090000 | 2024-03-14 3:36PM EDT | 2024-08-30 | 91.70 | 75.90 | 78.40 | 0.00 | - | 2 | 2 | 22.83% |
| RUT240920C02090000 | 2024-06-03 3:56PM EDT | 2024-09-20 | 75.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| RUTW240930C02090000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 65.40 | 86.70 | 88.20 | 0.00 | - | 28 | 62 | 21.73% |
| RUTW241231C02090000 | 2024-04-02 10:36AM EDT | 2024-12-31 | 165.25 | 108.40 | 109.90 | 0.00 | - | 16 | 18 | 19.79% |
| RUT250321C02090000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 187.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfür4. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P02090000 | 2024-06-03 3:59PM EDT | 2024-06-04 | 29.32 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RUTW240605P02090000 | 2024-06-03 9:32AM EDT | 2024-06-05 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607P02090000 | 2024-06-03 4:02PM EDT | 2024-06-07 | 35.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW240610P02090000 | 2024-06-03 3:59PM EDT | 2024-06-10 | 36.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240614P02090000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 41.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240621P02090000 | 2024-06-03 3:41PM EDT | 2024-06-21 | 49.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628P02090000 | 2024-05-31 4:06PM EDT | 2024-06-28 | 45.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240705P02090000 | 2024-05-28 3:41PM EDT | 2024-07-05 | 52.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RUTW240712P02090000 | 2024-05-31 3:29PM EDT | 2024-07-12 | 59.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT240719P02090000 | 2024-06-03 3:56PM EDT | 2024-07-19 | 60.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUTW240731P02090000 | 2024-06-03 4:12PM EDT | 2024-07-31 | 63.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT240816P02090000 | 2024-06-03 12:14PM EDT | 2024-08-16 | 72.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT240920P02090000 | 2024-06-03 3:56PM EDT | 2024-09-20 | 80.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUTW240930P02090000 | 2024-03-27 12:37PM EDT | 2024-09-30 | 87.94 | 127.40 | 129.50 | 0.00 | - | 1 | 2 | 24.08% |
| RUTW241031P02090000 | 2024-05-28 12:59PM EDT | 2024-10-31 | 84.36 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| RUTW241231P02090000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 93.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250321P02090000 | 2024-05-06 11:15AM EDT | 2025-03-21 | 134.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
