Deutsche Märkte öffnen in 8 Stunden 32 Minuten
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.167,45 +944,11 (+1,52%) CMC Crypto 200
1.443,78 -24,16 (-1,65%) 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:2180.00
Callsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02180000 | 2024-05-24 3:26PM EDT | 2024-06-03 | 0.23 | 0.00 | 4.80 | 0.00 | - | 4 | 26 | 72.66% |
| RUTW240604C02180000 | 2024-05-31 3:31PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 28.52% |
| RUTW240605C02180000 | 2024-05-22 10:06AM EDT | 2024-06-05 | 2.16 | 0.00 | 0.10 | 0.00 | - | - | 10 | 25.15% |
| RUTW240606C02180000 | 2024-05-31 3:44PM EDT | 2024-06-06 | 0.15 | 0.00 | 0.15 | 0.00 | - | 28 | 28 | 22.85% |
| RUTW240607C02180000 | 2024-06-03 10:32AM EDT | 2024-06-07 | 0.28 | 0.15 | 0.30 | -0.42 | -60.00% | 3 | 56 | 22.41% |
| RUTW240610C02180000 | 2024-06-03 1:18PM EDT | 2024-06-10 | 0.42 | 0.25 | 0.40 | -1.20 | -74.07% | 18 | 10 | 18.47% |
| RUTW240614C02180000 | 2024-06-03 11:09AM EDT | 2024-06-14 | 2.70 | 1.95 | 2.20 | -0.18 | -6.25% | 10 | 45 | 20.57% |
| RUT240621C02180000 | 2024-06-03 11:14AM EDT | 2024-06-21 | 4.20 | 3.10 | 3.40 | -0.22 | -4.98% | 80 | 4,262 | 18.11% |
| RUTW240628C02180000 | 2024-06-03 10:52AM EDT | 2024-06-28 | 6.70 | 5.30 | 5.70 | +0.90 | +15.52% | 16 | 10 | 17.79% |
| RUTW240705C02180000 | 2024-05-30 1:01PM EDT | 2024-07-05 | 9.27 | 7.40 | 7.80 | 0.00 | - | 27 | 36 | 17.38% |
| RUT240719C02180000 | 2024-06-03 3:38PM EDT | 2024-07-19 | 12.69 | 12.70 | 13.20 | +0.89 | +7.54% | 4 | 148 | 17.47% |
| RUTW240731C02180000 | 2024-05-29 9:31AM EDT | 2024-07-31 | 15.03 | 17.50 | 18.30 | 0.00 | - | 5 | 103 | 17.74% |
| RUT240816C02180000 | 2024-06-03 10:08AM EDT | 2024-08-16 | 29.20 | 24.20 | 24.90 | +3.50 | +13.62% | 2 | 110 | 18.01% |
| RUTW240830C02180000 | 2024-06-03 2:33PM EDT | 2024-08-30 | 30.47 | 29.90 | 30.90 | -3.47 | -10.22% | 1 | 1 | 18.32% |
| RUT240920C02180000 | 2024-05-30 11:20AM EDT | 2024-09-20 | 40.34 | 38.30 | 39.20 | 0.00 | - | 1 | 209 | 18.61% |
| RUTW241231C02180000 | 2024-05-29 9:56AM EDT | 2024-12-31 | 77.79 | 81.60 | 84.20 | 0.00 | - | - | 2 | 21.12% |
| RUT250321C02180000 | 2024-05-15 12:24PM EDT | 2025-03-21 | 147.60 | 110.70 | 114.40 | 0.00 | - | - | 2 | 22.21% |
Putsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606P02180000 | 2024-05-30 3:02PM EDT | 2024-06-06 | 122.84 | 116.90 | 119.80 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240607P02180000 | 2024-05-30 12:55PM EDT | 2024-06-07 | 116.06 | 116.30 | 119.10 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240614P02180000 | 2024-05-20 12:10PM EDT | 2024-06-14 | 78.67 | 117.10 | 119.70 | 0.00 | - | 2 | 2 | 0.00% |
| RUT240621P02180000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 110.55 | 116.20 | 118.70 | 0.00 | - | 6 | 21 | 0.00% |
| RUT240719P02180000 | 2024-05-29 10:10AM EDT | 2024-07-19 | 134.86 | 118.50 | 120.60 | 0.00 | - | 2 | 31 | 7.35% |
| RUTW240731P02180000 | 2024-04-29 1:23PM EDT | 2024-07-31 | 164.93 | 139.60 | 141.60 | 0.00 | - | - | 2 | 18.94% |
| RUT240816P02180000 | 2024-05-20 9:35AM EDT | 2024-08-16 | 104.50 | 123.00 | 124.80 | 0.00 | - | - | 3 | 9.82% |
| RUT240920P02180000 | 2024-05-24 11:12AM EDT | 2024-09-20 | 123.71 | 128.40 | 130.20 | 0.00 | - | 2 | 101 | 10.31% |
| RUTW241031P02180000 | 2024-05-24 11:12AM EDT | 2024-10-31 | 131.01 | 134.90 | 137.50 | 0.00 | - | 2 | 1 | 10.83% |
| RUTW241231P02180000 | 2024-05-28 10:50AM EDT | 2024-12-31 | 142.20 | 147.80 | 150.60 | 0.00 | - | 2 | 3 | 11.77% |
| RUT250321P02180000 | 2024-05-22 2:36PM EDT | 2025-03-21 | 156.42 | 157.20 | 161.00 | 0.00 | - | 13 | 32 | 11.67% |
