Deutsche Märkte öffnen in 4 Stunden 2 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.137,69 -521,89 (-0,81%) CMC Crypto 200
1.511,49 -14,93 (-0,98%) 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:2150.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02150000 | 2024-05-22 3:59PM EDT | 2024-05-23 | 0.12 | 0.10 | 0.25 | -0.20 | -62.50% | 8 | 24 | 30.13% |
| RUTW240524C02150000 | 2024-05-22 1:37PM EDT | 2024-05-24 | 0.35 | 0.25 | 0.45 | -0.28 | -44.44% | 19 | 630 | 23.44% |
| RUTW240528C02150000 | 2024-05-21 3:15PM EDT | 2024-05-28 | 1.30 | 0.50 | 0.75 | 0.00 | - | 6 | 41 | 14.87% |
| RUTW240529C02150000 | 2024-05-22 2:22PM EDT | 2024-05-29 | 0.85 | 0.80 | 1.05 | -1.00 | -54.05% | 5 | 28 | 14.74% |
| RUTW240530C02150000 | 2024-05-22 12:12PM EDT | 2024-05-30 | 2.00 | 1.15 | 1.45 | -1.20 | -37.50% | 5 | 67 | 14.81% |
| RUTW240531C02150000 | 2024-05-22 4:00PM EDT | 2024-05-31 | 2.10 | 1.75 | 2.05 | -1.53 | -42.15% | 38 | 287 | 15.19% |
| RUTW240607C02150000 | 2024-05-21 3:24PM EDT | 2024-06-07 | 8.23 | 5.60 | 6.10 | -1.01 | -10.93% | 3 | 81 | 15.80% |
| RUTW240614C02150000 | 2024-05-22 4:01PM EDT | 2024-06-14 | 12.72 | 11.80 | 12.40 | -6.51 | -33.85% | 22 | 21 | 17.43% |
| RUT240621C02150000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 14.77 | 14.60 | 15.10 | -6.33 | -30.00% | 52 | 4,883 | 16.69% |
| RUTW240628C02150000 | 2024-05-22 11:24AM EDT | 2024-06-28 | 22.40 | 18.50 | 19.60 | -5.40 | -19.42% | 30 | 158 | 17.08% |
| RUT240719C02150000 | 2024-05-22 1:05PM EDT | 2024-07-19 | 30.17 | 30.20 | 31.00 | -7.85 | -20.65% | 5 | 155 | 17.52% |
| RUTW240731C02150000 | 2024-05-22 11:16AM EDT | 2024-07-31 | 41.65 | 36.60 | 38.30 | -3.97 | -8.70% | 1 | 166 | 18.12% |
| RUT240816C02150000 | 2024-05-17 4:12PM EDT | 2024-08-16 | 55.18 | 45.60 | 46.70 | 0.00 | - | 102 | 102 | 18.56% |
| RUTW240830C02150000 | 2024-05-13 1:41PM EDT | 2024-08-30 | 57.00 | 52.80 | 54.70 | 0.00 | - | 1 | 4 | 19.13% |
| RUT240920C02150000 | 2024-05-22 3:25PM EDT | 2024-09-20 | 62.50 | 63.10 | 64.20 | -13.07 | -17.30% | 2 | 692 | 19.44% |
| RUTW240930C02150000 | 2024-05-16 2:30PM EDT | 2024-09-30 | 80.80 | 66.90 | 68.80 | 0.00 | - | 3 | 43 | 19.63% |
| RUT241220C02150000 | 2024-05-07 9:47AM EDT | 2024-12-20 | 116.16 | 108.00 | 109.80 | 0.00 | - | 1 | 2,395 | 21.99% |
| RUTW241231C02150000 | 2024-05-16 9:39AM EDT | 2024-12-31 | 128.99 | 110.70 | 114.10 | 0.00 | - | 1 | 20 | 22.11% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 162.00 | 132.40 | 135.80 | 0.00 | - | 6 | 6 | 21.84% |
| RUT250620C02150000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 185.10 | 169.00 | 185.00 | 0.00 | - | 6 | 257 | 24.85% |
| RUT251219C02150000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 202.50 | 221.00 | 245.00 | 0.00 | - | 200 | 872 | 26.31% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 257.41 | 314.00 | 338.00 | 0.00 | - | 5 | 6 | 27.61% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02150000 | 2024-05-10 1:10PM EDT | 2024-05-23 | 95.76 | 65.70 | 69.20 | 0.00 | - | - | 1 | 37.85% |
| RUTW240524P02150000 | 2024-05-21 12:02PM EDT | 2024-05-24 | 53.36 | 65.80 | 69.00 | 0.00 | - | 3 | 14 | 25.49% |
| RUTW240531P02150000 | 2024-05-22 12:23PM EDT | 2024-05-31 | 54.19 | 66.30 | 69.30 | +7.27 | +15.49% | 1 | 55 | 12.91% |
| RUTW240607P02150000 | 2024-05-22 3:51PM EDT | 2024-06-07 | 74.00 | 68.90 | 71.40 | +18.24 | +32.71% | 12 | 11 | 12.76% |
| RUTW240610P02150000 | 2024-05-17 2:53PM EDT | 2024-06-10 | 63.32 | 69.40 | 72.00 | 0.00 | - | 18 | 9 | 12.33% |
| RUTW240614P02150000 | 2024-05-22 3:58PM EDT | 2024-06-14 | 76.66 | 73.90 | 76.30 | +13.31 | +21.01% | 15 | 106 | 14.57% |
| RUT240621P02150000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 63.61 | 74.60 | 76.50 | 0.00 | - | 47 | 1,433 | 12.88% |
| RUTW240628P02150000 | 2024-05-21 4:04PM EDT | 2024-06-28 | 67.57 | 77.50 | 79.30 | 0.00 | - | 1 | 165 | 13.06% |
| RUT240719P02150000 | 2024-05-22 3:50PM EDT | 2024-07-19 | 86.90 | 82.90 | 84.80 | +15.04 | +20.93% | 11 | 83 | 12.54% |
| RUTW240731P02150000 | 2024-05-22 10:34AM EDT | 2024-07-31 | 80.48 | 86.50 | 88.70 | -41.67 | -34.11% | 1 | 3 | 12.69% |
| RUT240920P02150000 | 2024-05-22 3:11PM EDT | 2024-09-20 | 102.03 | 100.40 | 101.90 | +7.36 | +7.77% | 450 | 500 | 12.74% |
| RUTW240930P02150000 | 2024-04-22 1:11PM EDT | 2024-09-30 | 191.28 | 103.30 | 105.20 | 0.00 | - | 6 | 22 | 12.96% |
| RUT241220P02150000 | 2024-05-22 12:02PM EDT | 2024-12-20 | 117.50 | 124.10 | 125.90 | -4.40 | -3.61% | 164 | 588 | 13.63% |
| RUTW241231P02150000 | 2024-05-01 1:15PM EDT | 2024-12-31 | 198.30 | 125.00 | 128.50 | 0.00 | - | 10 | 10 | 13.70% |
| RUT250321P02150000 | 2024-05-22 3:36PM EDT | 2025-03-21 | 138.32 | 136.10 | 140.40 | -6.29 | -4.35% | 4 | 61 | 13.37% |
| RUT250620P02150000 | 2024-05-17 12:17PM EDT | 2025-06-20 | 148.20 | 144.00 | 160.00 | 0.00 | - | 6 | 36 | 14.04% |
| RUT251219P02150000 | 2024-04-23 3:31PM EDT | 2025-12-19 | 214.00 | 166.00 | 182.00 | 0.00 | - | 1 | 3,475 | 13.74% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 260.37 | 196.00 | 212.00 | 0.00 | - | - | 350 | 13.02% |
