Deutsche Märkte öffnen in 9 Minuten
Nikkei 225
38.837,46 -85,54 (-0,22%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.309,59 -38,96 (-0,06%) CMC Crypto 200
1.444,43 -2,72 (-0,19%) 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:2160.00
Callsfür4. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02160000 | 2024-06-03 3:48PM EDT | 2024-06-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| RUTW240605C02160000 | 2024-05-23 9:50AM EDT | 2024-06-05 | 2.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240606C02160000 | 2024-05-28 1:30PM EDT | 2024-06-06 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240607C02160000 | 2024-06-03 2:22PM EDT | 2024-06-07 | 0.42 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| RUTW240610C02160000 | 2024-05-23 10:07AM EDT | 2024-06-10 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240611C02160000 | 2024-06-03 9:34AM EDT | 2024-06-11 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW240612C02160000 | 2024-06-03 9:30AM EDT | 2024-06-12 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240614C02160000 | 2024-06-03 1:41PM EDT | 2024-06-14 | 3.24 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| RUTW240617C02160000 | 2024-05-31 12:03PM EDT | 2024-06-17 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT240621C02160000 | 2024-06-03 3:43PM EDT | 2024-06-21 | 5.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| RUTW240628C02160000 | 2024-05-30 3:26PM EDT | 2024-06-28 | 8.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240705C02160000 | 2024-06-03 3:20PM EDT | 2024-07-05 | 10.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240712C02160000 | 2024-05-31 1:32PM EDT | 2024-07-12 | 15.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240719C02160000 | 2024-06-03 3:16PM EDT | 2024-07-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| RUTW240731C02160000 | 2024-05-31 1:04PM EDT | 2024-07-31 | 22.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUT240816C02160000 | 2024-05-31 4:05PM EDT | 2024-08-16 | 34.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240830C02160000 | 2024-06-03 2:33PM EDT | 2024-08-30 | 36.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240920C02160000 | 2024-05-29 3:30PM EDT | 2024-09-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW241031C02160000 | 2024-05-29 9:41AM EDT | 2024-10-31 | 59.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| RUT250321C02160000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 133.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUTW250331C02160000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 120.80 | 114.00 | 117.70 | 0.00 | - | 1 | 1 | 21.35% |
Putsfür4. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P02160000 | 2024-05-31 12:26PM EDT | 2024-06-04 | 111.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607P02160000 | 2024-05-31 10:52AM EDT | 2024-06-07 | 106.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240614P02160000 | 2024-05-20 3:16PM EDT | 2024-06-14 | 65.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT240621P02160000 | 2024-05-23 11:18AM EDT | 2024-06-21 | 93.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719P02160000 | 2024-05-20 1:14PM EDT | 2024-07-19 | 75.98 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RUTW240731P02160000 | 2024-04-09 3:55PM EDT | 2024-07-31 | 117.80 | 105.70 | 107.60 | 0.00 | - | 2 | 11 | 11.41% |
| RUTW240830P02160000 | 2024-05-31 9:57AM EDT | 2024-08-30 | 109.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240920P02160000 | 2024-05-23 1:18PM EDT | 2024-09-20 | 118.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW241031P02160000 | 2024-05-01 3:22PM EDT | 2024-10-31 | 172.38 | 116.60 | 119.50 | 0.00 | - | - | 3 | 10.31% |
| RUT250321P02160000 | 2024-05-23 1:18PM EDT | 2025-03-21 | 152.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
