Deutsche Märkte öffnen in 8 Stunden 47 Minuten
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.147,71 +994,86 (+1,60%) CMC Crypto 200
1.450,10 -17,83 (-1,21%) 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:2210.00
Callsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02210000 | 2024-05-30 2:30PM EDT | 2024-06-03 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 85.82% |
| RUTW240605C02210000 | 2024-05-24 2:53PM EDT | 2024-06-05 | 0.23 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 28.32% |
| RUTW240607C02210000 | 2024-06-03 3:36PM EDT | 2024-06-07 | 0.11 | 0.05 | 0.20 | -0.31 | -73.81% | 4 | 263 | 25.59% |
| RUTW240610C02210000 | 2024-05-29 3:39PM EDT | 2024-06-10 | 0.31 | 0.10 | 0.25 | 0.00 | - | - | 3 | 20.80% |
| RUTW240612C02210000 | 2024-05-31 3:49PM EDT | 2024-06-12 | 0.87 | 0.60 | 0.80 | 0.00 | - | 5 | 5 | 22.07% |
| RUTW240614C02210000 | 2024-06-03 11:28AM EDT | 2024-06-14 | 1.25 | 0.90 | 1.15 | -0.09 | -6.72% | 3 | 62 | 21.44% |
| RUT240621C02210000 | 2024-06-03 3:22PM EDT | 2024-06-21 | 1.65 | 1.60 | 1.80 | -0.62 | -27.31% | 10 | 537 | 18.55% |
| RUTW240628C02210000 | 2024-05-31 12:58PM EDT | 2024-06-28 | 5.81 | 2.85 | 3.20 | +2.56 | +78.77% | 1 | 52 | 17.95% |
| RUTW240705C02210000 | 2024-06-03 9:57AM EDT | 2024-07-05 | 5.90 | 4.20 | 4.60 | +0.18 | +3.15% | 2 | 42 | 17.40% |
| RUTW240712C02210000 | 2024-06-03 10:48AM EDT | 2024-07-12 | 7.54 | 6.50 | 7.00 | -0.76 | -9.16% | 1 | 6 | 17.71% |
| RUT240719C02210000 | 2024-06-03 1:17PM EDT | 2024-07-19 | 7.66 | 8.10 | 8.50 | -1.64 | -17.63% | 2 | 172 | 17.31% |
| RUTW240731C02210000 | 2024-05-31 3:35PM EDT | 2024-07-31 | 12.51 | 11.80 | 12.50 | 0.00 | - | 1 | 7 | 17.51% |
| RUTW240830C02210000 | 2024-05-01 10:00AM EDT | 2024-08-30 | 20.95 | 25.50 | 26.90 | 0.00 | - | 2 | 12 | 19.22% |
| RUT240920C02210000 | 2024-05-29 1:50PM EDT | 2024-09-20 | 26.66 | 29.60 | 30.40 | 0.00 | - | 4 | 294 | 18.26% |
| RUTW241231C02210000 | 2024-05-14 12:25PM EDT | 2024-12-31 | 94.80 | 69.90 | 72.50 | 0.00 | - | 1 | 3 | 20.75% |
| RUT250321C02210000 | 2024-04-15 2:08PM EDT | 2025-03-21 | 94.61 | 130.40 | 134.10 | 0.00 | - | - | 20 | 26.36% |
Putsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02210000 | 2024-05-14 10:10AM EDT | 2024-06-21 | 126.40 | 144.40 | 147.00 | 0.00 | - | 1 | 4 | 0.00% |
| RUTW240731P02210000 | 2024-04-29 1:23PM EDT | 2024-07-31 | 188.08 | 164.60 | 166.70 | 0.00 | - | - | 2 | 19.31% |
| RUT240920P02210000 | 2023-12-20 3:51PM EDT | 2024-09-20 | 207.30 | 247.40 | 251.00 | 0.00 | - | 2 | 5 | 35.39% |
