Deutsche Märkte öffnen in 4 Stunden 21 Minuten
Nikkei 225
38.748,67 -174,36 (-0,45%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.417,75 +686,08 (+1,09%) CMC Crypto 200
1.450,32 -17,61 (-1,20%) 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: 04:30PM EDT
Strike:2115.00
Callsfür4. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02115000 | 2024-06-03 3:44PM EDT | 2024-06-04 | 0.10 | 0.00 | 0.15 | -0.45 | -81.82% | 53 | 10 | 23.68% |
| RUTW240605C02115000 | 2024-06-03 10:56AM EDT | 2024-06-05 | 0.85 | 0.20 | 0.35 | -0.44 | -34.11% | 10 | 9 | 19.12% |
| RUTW240606C02115000 | 2024-06-03 1:14PM EDT | 2024-06-06 | 0.67 | 0.60 | 0.80 | -2.48 | -78.73% | 4 | 12 | 18.25% |
| RUTW240607C02115000 | 2024-06-03 4:07PM EDT | 2024-06-07 | 2.46 | 2.30 | 2.65 | -0.64 | -20.65% | 61 | 107 | 21.25% |
| RUTW240610C02115000 | 2024-06-03 1:05PM EDT | 2024-06-10 | 3.16 | 3.00 | 3.40 | -1.48 | -31.90% | 129 | 78 | 17.32% |
| RUTW240611C02115000 | 2024-05-31 4:14PM EDT | 2024-06-11 | 6.44 | 3.90 | 4.30 | 0.00 | - | 2 | 2 | 17.48% |
| RUTW240612C02115000 | 2024-05-29 10:16AM EDT | 2024-06-12 | 7.20 | 8.80 | 9.40 | 0.00 | - | - | 2 | 22.22% |
| RUTW240613C02115000 | 2024-06-03 9:32AM EDT | 2024-06-13 | 18.97 | 9.90 | 10.50 | +8.02 | +73.24% | 2 | 1 | 22.14% |
| RUTW240614C02115000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 13.30 | 10.80 | 11.40 | 0.00 | - | 13 | 136 | 21.90% |
| RUT240621C02115000 | 2024-05-31 12:52PM EDT | 2024-06-21 | 12.84 | 13.90 | 14.40 | 0.00 | - | 24 | 352 | 19.14% |
| RUTW240705C02115000 | 2024-05-31 3:54PM EDT | 2024-07-05 | 26.10 | 22.40 | 23.10 | 0.00 | - | 7 | 7 | 18.46% |
| RUT240719C02115000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 35.24 | 30.70 | 31.40 | 0.00 | - | 80 | 136 | 18.49% |
| RUT240816C02115000 | 2024-05-31 11:55AM EDT | 2024-08-16 | 46.20 | 46.40 | 47.30 | 0.00 | - | 1 | 7 | 19.09% |
Putsfür4. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P02115000 | 2024-05-29 12:43PM EDT | 2024-06-04 | 75.36 | 52.30 | 55.30 | 0.00 | - | - | 2 | 0.00% |
| RUTW240607P02115000 | 2024-05-30 9:55AM EDT | 2024-06-07 | 63.71 | 53.80 | 56.40 | 0.00 | - | 5 | 2 | 16.90% |
| RUT240621P02115000 | 2024-06-03 10:48AM EDT | 2024-06-21 | 60.20 | 62.70 | 64.20 | -21.51 | -26.32% | 4 | 348 | 15.35% |
| RUTW240712P02115000 | 2024-05-31 10:15AM EDT | 2024-07-12 | 74.30 | 70.80 | 72.60 | 0.00 | - | 1 | 1 | 14.28% |
| RUT240719P02115000 | 2024-06-03 9:47AM EDT | 2024-07-19 | 61.80 | 72.50 | 73.80 | -10.68 | -14.74% | 1 | 350 | 13.62% |
| RUT240816P02115000 | 2024-05-17 11:36AM EDT | 2024-08-16 | 70.70 | 81.30 | 82.50 | 0.00 | - | 20 | 20 | 13.36% |
