Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.179,51 +351,50 (+0,57%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2250.00
Callsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02250000 | 2024-06-12 1:08PM EDT | 2024-06-17 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 45 | 50.78% |
| RUTW240618C02250000 | 2024-06-13 9:31AM EDT | 2024-06-18 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 47.07% |
| RUT240621C02250000 | 2024-06-14 10:10AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7 | 3,038 | 31.15% |
| RUTW240624C02250000 | 2024-06-12 10:01AM EDT | 2024-06-24 | 0.58 | 0.00 | 0.10 | 0.00 | - | - | 11 | 27.20% |
| RUTW240628C02250000 | 2024-06-14 3:03PM EDT | 2024-06-28 | 0.20 | 0.10 | 0.25 | -0.09 | -31.03% | 20 | 451 | 25.03% |
| RUTW240705C02250000 | 2024-06-14 2:56PM EDT | 2024-07-05 | 0.33 | 0.30 | 0.50 | -0.17 | -34.00% | 10 | 280 | 22.03% |
| RUTW240712C02250000 | 2024-06-14 3:29PM EDT | 2024-07-12 | 0.81 | 0.75 | 0.95 | -0.47 | -36.72% | 6 | 122 | 20.81% |
| RUT240719C02250000 | 2024-06-14 3:03PM EDT | 2024-07-19 | 1.30 | 1.25 | 1.50 | -0.75 | -36.59% | 7 | 470 | 19.97% |
| RUTW240726C02250000 | 2024-06-14 10:51AM EDT | 2024-07-26 | 2.27 | 1.95 | 2.25 | -0.42 | -15.61% | 1 | 3 | 19.55% |
| RUTW240731C02250000 | 2024-06-14 12:39PM EDT | 2024-07-31 | 2.76 | 2.50 | 2.95 | -1.30 | -32.02% | 14 | 80 | 19.46% |
| RUTW240802C02250000 | 2024-06-13 10:07AM EDT | 2024-08-02 | 3.82 | 3.00 | 3.40 | -1.03 | -21.24% | 2 | 6 | 19.60% |
| RUT240816C02250000 | 2024-06-14 3:49PM EDT | 2024-08-16 | 4.84 | 5.00 | 5.50 | -9.82 | -66.98% | 8 | 42 | 19.18% |
| RUTW240830C02250000 | 2024-06-10 3:17PM EDT | 2024-08-30 | 11.06 | 7.40 | 8.20 | 0.00 | - | 4 | 80 | 19.13% |
| RUT240920C02250000 | 2024-06-14 11:56AM EDT | 2024-09-20 | 11.75 | 11.90 | 12.50 | -3.29 | -21.88% | 21 | 1,069 | 19.05% |
| RUTW240930C02250000 | 2024-06-14 2:30PM EDT | 2024-09-30 | 13.88 | 13.80 | 14.60 | -4.42 | -24.15% | 1 | 17 | 19.02% |
| RUTW241031C02250000 | 2024-06-11 9:50AM EDT | 2024-10-31 | 23.34 | 21.10 | 22.70 | +0.93 | +4.15% | 6 | 112 | 19.40% |
| RUTW241129C02250000 | 2024-06-10 1:15PM EDT | 2024-11-29 | 37.00 | 30.80 | 32.60 | 0.00 | - | - | 15 | 20.22% |
| RUT241220C02250000 | 2024-06-14 12:38PM EDT | 2024-12-20 | 36.31 | 36.50 | 37.60 | -6.98 | -16.12% | 368 | 1,227 | 20.21% |
| RUTW241231C02250000 | 2024-06-14 12:37PM EDT | 2024-12-31 | 38.96 | 38.70 | 40.40 | -25.87 | -39.90% | 368 | 11 | 20.25% |
| RUT250321C02250000 | 2024-05-24 11:16AM EDT | 2025-03-21 | 60.30 | 60.60 | 62.00 | -31.84 | -34.56% | 3 | 1,301 | 20.82% |
| RUT250620C02250000 | 2024-05-31 10:10AM EDT | 2025-06-20 | 118.20 | 82.00 | 92.00 | 0.00 | - | 1 | 33 | 22.23% |
| RUT251219C02250000 | 2024-06-14 2:24PM EDT | 2025-12-19 | 135.16 | 128.00 | 144.00 | -29.99 | -18.16% | 1 | 634 | 23.76% |
| RUT261218C02250000 | 2024-05-30 10:21AM EDT | 2026-12-18 | 254.86 | 205.00 | 229.00 | 0.00 | - | 250 | 259 | 25.24% |
Putsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02250000 | 2024-05-21 12:25PM EDT | 2024-06-21 | 147.08 | 241.40 | 246.10 | 0.00 | - | 1 | 33 | 51.17% |
| RUTW240628P02250000 | 2024-04-03 10:35AM EDT | 2024-06-28 | 179.92 | 206.50 | 210.20 | 0.00 | - | 10 | 88 | 0.00% |
| RUT240719P02250000 | 2024-06-12 10:02AM EDT | 2024-07-19 | 165.01 | 235.50 | 239.10 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW240731P02250000 | 2024-06-12 1:15PM EDT | 2024-07-31 | 166.47 | 233.60 | 237.50 | 0.00 | - | 2 | 4 | 0.00% |
| RUT240920P02250000 | 2024-06-06 3:00PM EDT | 2024-09-20 | 190.59 | 229.60 | 233.50 | 0.00 | - | 2 | 51 | 0.00% |
| RUTW240930P02250000 | 2024-06-12 10:02AM EDT | 2024-09-30 | 169.71 | 229.90 | 233.70 | 0.00 | - | - | 2 | 0.00% |
| RUTW241031P02250000 | 2024-05-24 11:43AM EDT | 2024-10-31 | 178.93 | 228.80 | 232.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241220P02250000 | 2024-06-05 1:08PM EDT | 2024-12-20 | 193.61 | 232.40 | 234.90 | 0.00 | - | 3 | 107 | 0.00% |
| RUTW241231P02250000 | 2024-05-23 2:00PM EDT | 2024-12-31 | 203.40 | 232.10 | 235.70 | 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 | 0.00% |
| 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 | 0.00% |
| RUT261218P02250000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 259.41 | 276.00 | 300.00 | 0.00 | - | 1 | 1 | 11.00% |
