Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.714,58 +1.702,27 (+2,75%) CMC Crypto 200
1.450,90 -17,04 (-1,16%) Nasdaq Compositive
16.828,67 +93,65 (+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: 04:01PM EDT
Strike:2105.00
Callsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02105000 | 2024-06-03 1:04PM EDT | 2024-06-03 | 0.03 | 0.00 | 0.05 | -0.20 | -86.96% | 238 | 68 | 17.29% |
| RUTW240604C02105000 | 2024-06-03 3:58PM EDT | 2024-06-04 | 0.12 | 0.05 | 0.20 | -1.38 | -90.20% | 34 | 13 | 14.80% |
| RUTW240605C02105000 | 2024-06-03 1:37PM EDT | 2024-06-05 | 0.55 | 0.45 | 0.65 | -1.50 | -73.17% | 18 | 16 | 14.97% |
| RUTW240606C02105000 | 2024-05-31 9:48AM EDT | 2024-06-06 | 4.89 | 1.20 | 1.35 | 0.00 | - | 5 | 19 | 15.33% |
| RUTW240607C02105000 | 2024-06-03 4:04PM EDT | 2024-06-07 | 3.97 | 3.80 | 4.10 | -1.06 | -21.07% | 232 | 90 | 19.14% |
| RUTW240610C02105000 | 2024-06-03 12:21PM EDT | 2024-06-10 | 4.77 | 4.60 | 5.00 | -0.89 | -15.72% | 7 | 9 | 16.26% |
| RUTW240611C02105000 | 2024-06-03 3:51PM EDT | 2024-06-11 | 5.60 | 5.60 | 6.00 | -3.80 | -40.43% | 1 | 19 | 16.45% |
| RUTW240614C02105000 | 2024-05-31 9:41AM EDT | 2024-06-14 | 13.30 | 13.60 | 14.10 | -6.25 | -31.97% | 1 | 30 | 21.08% |
| RUT240621C02105000 | 2024-06-03 10:05AM EDT | 2024-06-21 | 22.91 | 16.90 | 17.40 | +1.23 | +5.67% | 11 | 1,265 | 18.76% |
| RUTW240705C02105000 | 2024-05-29 3:47PM EDT | 2024-07-05 | 20.00 | 25.70 | 26.30 | 0.00 | - | 2 | 1 | 18.18% |
| RUT240719C02105000 | 2024-05-31 12:29PM EDT | 2024-07-19 | 32.81 | 34.70 | 35.20 | 0.00 | - | 10 | 36 | 18.42% |
| RUT240816C02105000 | 2024-05-28 3:57PM EDT | 2024-08-16 | 55.50 | 50.80 | 51.50 | 0.00 | - | 2 | 2 | 19.09% |
Putsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02105000 | 2024-05-21 10:45AM EDT | 2024-06-03 | 21.30 | 42.20 | 51.00 | 0.00 | - | 2 | 11 | 48.33% |
| RUTW240605P02105000 | 2024-05-21 4:14PM EDT | 2024-06-05 | 23.88 | 42.40 | 45.60 | 0.00 | - | - | 1 | 12.81% |
| RUTW240607P02105000 | 2024-06-03 1:46PM EDT | 2024-06-07 | 52.95 | 45.40 | 48.00 | +1.93 | +3.78% | 5 | 5 | 16.64% |
| RUTW240610P02105000 | 2024-05-22 1:02PM EDT | 2024-06-10 | 29.20 | 46.10 | 48.80 | 0.00 | - | - | 1 | 14.31% |
| RUTW240614P02105000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 52.64 | 55.20 | 56.60 | 0.00 | - | 1 | 7 | 18.84% |
| RUT240621P02105000 | 2024-05-31 10:53AM EDT | 2024-06-21 | 63.38 | 55.90 | 57.30 | 0.00 | - | 1 | 698 | 15.42% |
| RUT240719P02105000 | 2024-05-31 3:14PM EDT | 2024-07-19 | 69.40 | 66.70 | 67.80 | 0.00 | - | 18 | 413 | 13.84% |
| RUT240816P02105000 | 2024-05-29 1:29PM EDT | 2024-08-16 | 89.10 | 76.00 | 77.00 | 0.00 | - | - | 1 | 13.60% |
