Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.277,39 +333,70 (+0,56%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2250.00
Callsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240624C02250000 | 2024-06-12 10:01AM EDT | 2024-06-24 | 0.58 | 0.00 | 0.05 | 0.00 | - | - | 11 | 50.59% |
| RUTW240628C02250000 | 2024-06-21 2:45PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.15 | -0.11 | -55.00% | 26 | 426 | 32.62% |
| RUTW240705C02250000 | 2024-06-21 9:58AM EDT | 2024-07-05 | 0.27 | 0.20 | 0.40 | -0.05 | -15.62% | 8 | 280 | 24.93% |
| RUTW240712C02250000 | 2024-06-20 10:31AM EDT | 2024-07-12 | 0.70 | 0.55 | 0.80 | -0.50 | -41.67% | 3 | 125 | 22.16% |
| RUT240719C02250000 | 2024-06-20 3:26PM EDT | 2024-07-19 | 1.09 | 0.95 | 1.15 | -0.19 | -14.84% | 1 | 512 | 20.19% |
| RUTW240726C02250000 | 2024-06-21 3:59PM EDT | 2024-07-26 | 1.53 | 1.50 | 1.80 | -0.37 | -19.47% | 5 | 7 | 19.43% |
| RUTW240731C02250000 | 2024-06-17 1:08PM EDT | 2024-07-31 | 2.58 | 2.00 | 2.40 | +0.03 | +1.18% | 1 | 77 | 19.14% |
| RUTW240802C02250000 | 2024-06-21 2:28PM EDT | 2024-08-02 | 2.50 | 2.45 | 2.80 | -1.05 | -29.58% | 1 | 8 | 19.25% |
| RUT240816C02250000 | 2024-06-21 3:34PM EDT | 2024-08-16 | 4.50 | 4.60 | 5.10 | -1.03 | -18.63% | 18 | 72 | 18.93% |
| RUTW240830C02250000 | 2024-06-21 10:26AM EDT | 2024-08-30 | 7.52 | 7.50 | 8.30 | -0.57 | -7.05% | 4 | 80 | 19.10% |
| RUT240920C02250000 | 2024-06-21 10:23AM EDT | 2024-09-20 | 12.30 | 12.80 | 13.30 | -1.38 | -10.09% | 1 | 1,166 | 19.16% |
| RUTW240930C02250000 | 2024-06-21 12:42PM EDT | 2024-09-30 | 14.13 | 14.80 | 15.70 | +0.25 | +1.80% | 20 | 17 | 19.16% |
| RUTW241031C02250000 | 2024-06-17 2:18PM EDT | 2024-10-31 | 25.19 | 23.00 | 24.80 | 0.00 | - | 1 | 112 | 19.63% |
| RUTW241129C02250000 | 2024-06-10 1:15PM EDT | 2024-11-29 | 37.00 | 33.90 | 35.60 | 0.00 | - | - | 15 | 20.51% |
| RUT241220C02250000 | 2024-06-20 3:56PM EDT | 2024-12-20 | 40.10 | 40.60 | 41.80 | 0.00 | - | 15 | 1,528 | 20.66% |
| RUTW241231C02250000 | 2024-06-14 12:38PM EDT | 2024-12-31 | 38.96 | 42.60 | 44.80 | 0.00 | - | 368 | 377 | 20.70% |
| RUT250321C02250000 | 2024-06-17 3:25PM EDT | 2025-03-21 | 67.65 | 66.80 | 68.40 | 0.00 | - | 5 | 1,304 | 21.35% |
| RUT250620C02250000 | 2024-05-31 10:10AM EDT | 2025-06-20 | 118.20 | 91.60 | 95.80 | 0.00 | - | 1 | 33 | 22.21% |
| RUT251219C02250000 | 2024-06-18 12:48PM EDT | 2025-12-19 | 148.52 | 136.00 | 151.90 | 0.00 | - | 1 | 634 | 24.06% |
| RUT261218C02250000 | 2024-05-30 10:21AM EDT | 2026-12-18 | 254.86 | 216.00 | 240.00 | 0.00 | - | 250 | 259 | 25.61% |
Putsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628P02250000 | 2024-04-03 10:35AM EDT | 2024-06-28 | 179.92 | 206.50 | 210.20 | 0.00 | - | 10 | 88 | 0.00% |
| RUT240719P02250000 | 2024-06-21 11:28AM EDT | 2024-07-19 | 227.00 | 218.10 | 220.60 | +18.69 | +8.97% | 1 | 12 | 0.00% |
| RUTW240731P02250000 | 2024-06-12 1:15PM EDT | 2024-07-31 | 166.47 | 215.90 | 218.60 | 0.00 | - | 2 | 4 | 0.00% |
| RUT240920P02250000 | 2024-06-06 3:00PM EDT | 2024-09-20 | 190.59 | 212.80 | 215.60 | 0.00 | - | 2 | 51 | 0.00% |
| RUTW240930P02250000 | 2024-06-12 10:02AM EDT | 2024-09-30 | 220.00 | 213.20 | 216.30 | +50.29 | +29.63% | 1 | 2 | 0.00% |
| RUTW241031P02250000 | 2024-05-24 11:43AM EDT | 2024-10-31 | 178.93 | 212.60 | 215.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241220P02250000 | 2024-06-05 1:08PM EDT | 2024-12-20 | 193.61 | 218.00 | 220.40 | 0.00 | - | 3 | 107 | 0.00% |
| RUTW241231P02250000 | 2024-05-23 2:00PM EDT | 2024-12-31 | 203.40 | 217.70 | 221.30 | 0.00 | - | 1 | 2 | 0.00% |
| RUT250321P02250000 | 2024-05-16 11:46AM EDT | 2025-03-21 | 182.75 | 235.20 | 237.80 | 0.00 | - | 900 | 901 | 10.12% |
| RUT250620P02250000 | 2024-05-07 10:48AM EDT | 2025-06-20 | 215.02 | 211.80 | 219.00 | 0.00 | - | 500 | 551 | 0.00% |
| RUT251219P02250000 | 2024-04-29 11:17AM EDT | 2025-12-19 | 252.68 | 233.20 | 237.80 | 0.00 | - | 2 | 8 | 7.18% |
| RUT261218P02250000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 259.41 | 276.00 | 300.00 | 0.00 | - | 1 | 1 | 12.04% |
