Deutsche Märkte öffnen in 54 Minuten
Nikkei 225
39.082,94 +465,84 (+1,21%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.127,64 -486,59 (-0,75%) CMC Crypto 200
1.510,98 +8,31 (+0,55%) 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:2170.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02170000 | 2024-05-22 4:01PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| RUTW240524C02170000 | 2024-05-22 3:04PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| RUTW240528C02170000 | 2024-05-22 10:28AM EDT | 2024-05-28 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240529C02170000 | 2024-05-22 1:16PM EDT | 2024-05-29 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240530C02170000 | 2024-05-21 3:33PM EDT | 2024-05-30 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RUTW240531C02170000 | 2024-05-22 2:25PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| RUTW240603C02170000 | 2024-05-20 1:58PM EDT | 2024-06-03 | 4.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RUTW240607C02170000 | 2024-05-22 3:32PM EDT | 2024-06-07 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240614C02170000 | 2024-05-22 3:53PM EDT | 2024-06-14 | 7.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUT240621C02170000 | 2024-05-22 4:05PM EDT | 2024-06-21 | 10.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| RUT240719C02170000 | 2024-05-20 12:30PM EDT | 2024-07-19 | 36.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUTW240731C02170000 | 2024-05-22 1:45PM EDT | 2024-07-31 | 32.66 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| RUT240816C02170000 | 2024-05-17 3:39PM EDT | 2024-08-16 | 48.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUTW240830C02170000 | 2024-05-22 1:56PM EDT | 2024-08-30 | 49.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| RUT240920C02170000 | 2024-05-15 12:13PM EDT | 2024-09-20 | 72.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUTW241231C02170000 | 2024-02-09 3:05PM EDT | 2024-12-31 | 106.00 | 141.30 | 147.80 | 0.00 | - | - | 2 | 28.52% |
| RUT250321C02170000 | 2024-05-09 3:44PM EDT | 2025-03-21 | 137.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RUTW250331C02170000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 116.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02170000 | 2024-05-21 10:51AM EDT | 2024-05-23 | 67.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240531P02170000 | 2024-05-20 3:42PM EDT | 2024-05-31 | 67.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240607P02170000 | 2024-05-15 10:24AM EDT | 2024-06-07 | 76.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240614P02170000 | 2024-05-20 3:18PM EDT | 2024-06-14 | 73.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240621P02170000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 83.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240719P02170000 | 2024-05-22 2:35PM EDT | 2024-07-19 | 102.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUTW240731P02170000 | 2024-05-20 11:21AM EDT | 2024-07-31 | 87.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240830P02170000 | 2024-05-15 3:25PM EDT | 2024-08-30 | 98.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240920P02170000 | 2024-05-06 12:02PM EDT | 2024-09-20 | 137.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUT250321P02170000 | 2024-05-22 2:35PM EDT | 2025-03-21 | 151.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
