Deutsche Märkte öffnen in 3 Stunden 25 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.066,71 -504,01 (-0,78%) CMC Crypto 200
1.510,41 -16,01 (-1,05%) 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:2110.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02110000 | 2024-05-22 4:02PM EDT | 2024-05-23 | 1.25 | 1.00 | 1.35 | -4.13 | -76.77% | 194 | 16 | 21.62% |
| RUTW240524C02110000 | 2024-05-22 3:57PM EDT | 2024-05-24 | 2.48 | 2.35 | 2.80 | -4.72 | -65.56% | 46 | 152 | 19.38% |
| RUTW240528C02110000 | 2024-05-22 3:26PM EDT | 2024-05-28 | 3.68 | 3.80 | 4.30 | -7.14 | -65.99% | 20 | 46 | 13.22% |
| RUTW240529C02110000 | 2024-05-15 3:51PM EDT | 2024-05-29 | 24.40 | 4.90 | 5.50 | 0.00 | - | - | 10 | 13.62% |
| RUTW240531C02110000 | 2024-05-22 3:53PM EDT | 2024-05-31 | 7.66 | 7.80 | 8.50 | -6.56 | -46.13% | 80 | 73 | 14.82% |
| RUTW240603C02110000 | 2024-05-21 2:19PM EDT | 2024-06-03 | 16.44 | 9.20 | 9.80 | 0.00 | - | 2 | 18 | 13.84% |
| RUTW240607C02110000 | 2024-05-22 3:53PM EDT | 2024-06-07 | 15.19 | 15.30 | 16.10 | -8.64 | -36.26% | 57 | 463 | 15.99% |
| RUTW240614C02110000 | 2024-05-22 11:38AM EDT | 2024-06-14 | 29.24 | 24.30 | 25.40 | -9.96 | -25.41% | 1 | 14 | 18.05% |
| RUT240621C02110000 | 2024-05-22 4:14PM EDT | 2024-06-21 | 28.60 | 28.00 | 28.70 | -8.00 | -21.86% | 51 | 1,308 | 17.23% |
| RUTW240628C02110000 | 2024-05-22 1:36PM EDT | 2024-06-28 | 38.50 | 33.00 | 34.00 | -6.03 | -13.54% | 1 | 28 | 17.58% |
| RUT240719C02110000 | 2024-05-22 3:13PM EDT | 2024-07-19 | 46.23 | 46.50 | 47.50 | -12.87 | -21.78% | 266 | 22 | 18.18% |
| RUTW240731C02110000 | 2024-05-09 3:05PM EDT | 2024-07-31 | 62.09 | 53.70 | 55.50 | 0.00 | - | 4 | 7 | 18.77% |
| RUTW240830C02110000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 83.00 | 67.70 | 70.10 | 0.00 | - | 1 | 1 | 19.08% |
| RUT240920C02110000 | 2024-05-13 4:00PM EDT | 2024-09-20 | 83.14 | 81.90 | 83.40 | 0.00 | - | 122 | 119 | 20.13% |
| RUTW241231C02110000 | 2024-05-15 3:54PM EDT | 2024-12-31 | 154.00 | 131.00 | 135.10 | 0.00 | - | 1 | 4 | 22.79% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2025-03-21 | 120.00 | 162.10 | 167.10 | 0.00 | - | - | 5 | 23.78% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02110000 | 2024-05-22 4:01PM EDT | 2024-05-23 | 26.75 | 26.70 | 30.50 | +11.46 | +74.95% | 11 | 8 | 25.23% |
| RUTW240524P02110000 | 2024-05-22 12:41PM EDT | 2024-05-24 | 16.85 | 28.20 | 31.40 | +0.12 | +0.72% | 2 | 27 | 20.15% |
| RUTW240528P02110000 | 2024-05-20 11:46AM EDT | 2024-05-28 | 16.36 | 29.60 | 32.40 | 0.00 | - | 2 | 9 | 12.98% |
| RUTW240529P02110000 | 2024-05-20 2:29PM EDT | 2024-05-29 | 20.27 | 31.00 | 33.20 | 0.00 | - | 2 | 5 | 12.96% |
| RUTW240530P02110000 | 2024-05-15 4:06PM EDT | 2024-05-30 | 24.73 | 31.90 | 34.10 | 0.00 | - | - | 1 | 13.07% |
| RUTW240531P02110000 | 2024-05-22 3:52PM EDT | 2024-05-31 | 36.94 | 33.10 | 35.00 | +12.74 | +52.64% | 12 | 95 | 13.18% |
| RUTW240603P02110000 | 2024-05-20 1:57PM EDT | 2024-06-03 | 23.55 | 34.30 | 36.10 | 0.00 | - | 4 | 5 | 12.30% |
| RUTW240607P02110000 | 2024-05-21 1:11PM EDT | 2024-06-07 | 42.25 | 39.30 | 40.90 | +11.05 | +35.42% | 2 | 31 | 13.81% |
| RUTW240610P02110000 | 2024-05-20 4:00PM EDT | 2024-06-10 | 30.67 | 40.00 | 41.60 | 0.00 | - | 2 | 2 | 13.08% |
| RUTW240614P02110000 | 2024-05-22 3:57PM EDT | 2024-06-14 | 48.80 | 46.90 | 48.80 | +9.10 | +22.92% | 4 | 11 | 15.60% |
| RUT240621P02110000 | 2024-05-22 12:27PM EDT | 2024-06-21 | 40.88 | 48.60 | 49.80 | -0.97 | -2.32% | 20 | 1,139 | 14.10% |
| RUTW240628P02110000 | 2024-05-22 2:55PM EDT | 2024-06-28 | 56.40 | 52.20 | 53.90 | +12.70 | +29.06% | 2 | 58 | 14.32% |
| RUT240719P02110000 | 2024-05-22 4:13PM EDT | 2024-07-19 | 60.51 | 60.10 | 61.30 | +7.36 | +13.85% | 10 | 72 | 13.74% |
| RUTW240731P02110000 | 2024-05-20 1:43PM EDT | 2024-07-31 | 56.52 | 64.30 | 66.00 | 0.00 | - | 5 | 26 | 13.83% |
| RUTW240830P02110000 | 2024-05-16 11:10AM EDT | 2024-08-30 | 69.57 | 74.00 | 76.10 | 0.00 | - | 2 | 18 | 13.93% |
| RUT240920P02110000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 73.48 | 80.20 | 81.50 | 0.00 | - | 40 | 200 | 13.80% |
| RUTW240930P02110000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 79.95 | 83.30 | 85.20 | 0.00 | - | - | 10 | 14.02% |
| RUTW241231P02110000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 127.86 | 106.70 | 109.80 | 0.00 | - | 1 | 2 | 14.55% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 135.60 | 118.90 | 123.20 | 0.00 | - | 3 | 12 | 14.26% |
