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
60.263,90 +270,48 (+0,45%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2300.00
Callsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628C02300000 | 2024-06-20 10:59AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 179 | 36.91% |
| RUTW240703C02300000 | 2024-06-13 10:00AM EDT | 2024-07-03 | 0.32 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 31.32% |
| RUTW240705C02300000 | 2024-06-21 12:19PM EDT | 2024-07-05 | 0.18 | 0.10 | 0.30 | -0.09 | -33.33% | 4 | 67 | 28.27% |
| RUTW240712C02300000 | 2024-06-18 12:50PM EDT | 2024-07-12 | 0.60 | 0.30 | 0.55 | 0.00 | - | 5 | 20 | 24.62% |
| RUT240719C02300000 | 2024-06-21 2:37PM EDT | 2024-07-19 | 0.58 | 0.55 | 0.75 | -0.12 | -17.14% | 97 | 762 | 22.13% |
| RUTW240731C02300000 | 2024-06-20 3:34PM EDT | 2024-07-31 | 1.53 | 1.10 | 1.45 | 0.00 | - | 1 | 655 | 20.37% |
| RUT240816C02300000 | 2024-06-21 11:18AM EDT | 2024-08-16 | 2.63 | 2.55 | 2.90 | -1.17 | -30.79% | 8 | 516 | 19.41% |
| RUTW240830C02300000 | 2024-06-17 1:13PM EDT | 2024-08-30 | 4.77 | 4.30 | 5.00 | 0.00 | - | 16 | 25 | 19.39% |
| RUT240920C02300000 | 2024-06-21 3:39PM EDT | 2024-09-20 | 7.70 | 7.90 | 8.40 | -0.95 | -10.98% | 413 | 683 | 19.21% |
| RUTW240930C02300000 | 2024-06-12 3:42PM EDT | 2024-09-30 | 9.30 | 9.40 | 10.20 | -4.63 | -33.24% | 1 | 406 | 19.17% |
| RUTW241031C02300000 | 2024-05-23 2:56PM EDT | 2024-10-31 | 23.42 | 15.60 | 16.90 | 0.00 | - | - | 45 | 19.40% |
| RUTW241129C02300000 | 2024-06-10 12:46PM EDT | 2024-11-29 | 26.79 | 24.40 | 25.90 | 0.00 | - | 15 | 15 | 20.24% |
| RUT241220C02300000 | 2024-06-21 10:51AM EDT | 2024-12-20 | 29.85 | 30.00 | 31.00 | +2.53 | +9.26% | 6 | 1,360 | 20.33% |
| RUTW241231C02300000 | 2024-06-21 10:19AM EDT | 2024-12-31 | 30.91 | 31.80 | 33.80 | +1.07 | +3.59% | 6 | 232 | 20.41% |
| RUT250321C02300000 | 2024-06-21 10:59AM EDT | 2025-03-21 | 52.09 | 53.10 | 54.50 | -1.81 | -3.36% | 20 | 2,679 | 20.95% |
| RUTW250331C02300000 | 2024-05-29 9:40AM EDT | 2025-03-31 | 67.41 | 55.20 | 57.60 | 0.00 | - | 1 | 1 | 21.10% |
| RUT250620C02300000 | 2024-06-03 3:59PM EDT | 2025-06-20 | 94.37 | 75.80 | 79.70 | 0.00 | - | 1 | 732 | 21.78% |
| RUT251219C02300000 | 2024-06-12 2:48PM EDT | 2025-12-19 | 147.46 | 118.00 | 134.00 | 0.00 | - | 106 | 2,388 | 23.71% |
| RUT261218C02300000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 195.46 | 252.00 | 276.00 | 0.00 | - | - | 270 | 29.67% |
Putsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628P02300000 | 2024-05-30 3:10PM EDT | 2024-06-28 | 236.30 | 273.30 | 276.40 | 0.00 | - | 1 | 45 | 0.00% |
| RUT240719P02300000 | 2024-06-04 1:08PM EDT | 2024-07-19 | 256.53 | 267.50 | 269.90 | 0.00 | - | 1 | 11 | 0.00% |
| RUTW240731P02300000 | 2024-05-16 10:06AM EDT | 2024-07-31 | 191.98 | 282.00 | 285.90 | 0.00 | - | 1 | 1 | 28.78% |
| RUT240816P02300000 | 2024-06-05 10:21AM EDT | 2024-08-16 | 243.11 | 261.80 | 264.50 | 0.00 | - | - | 1 | 0.00% |
| RUTW240830P02300000 | 2024-04-10 9:30AM EDT | 2024-08-30 | 256.96 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUT240920P02300000 | 2024-04-04 11:44AM EDT | 2024-09-20 | 204.76 | 246.20 | 248.50 | 0.00 | - | 2 | 20 | 0.00% |
| RUTW240930P02300000 | 2024-06-07 3:12PM EDT | 2024-09-30 | 255.05 | 257.00 | 260.10 | 0.00 | - | 1 | 6 | 0.00% |
| RUT241220P02300000 | 2024-06-21 10:51AM EDT | 2024-12-20 | 261.13 | 255.90 | 258.50 | +23.20 | +9.75% | 6 | 65 | 0.00% |
| RUTW241231P02300000 | 2024-05-23 2:00PM EDT | 2024-12-31 | 238.24 | 255.20 | 259.00 | 0.00 | - | - | 1 | 0.00% |
| RUT250321P02300000 | 2024-05-03 2:48PM EDT | 2025-03-21 | 259.25 | 219.40 | 223.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250620P02300000 | 2024-06-17 11:38AM EDT | 2025-06-20 | 278.70 | 258.50 | 263.80 | 0.00 | - | 1 | 7 | 0.00% |
| RUT251219P02300000 | 2024-05-24 10:00AM EDT | 2025-12-19 | 251.00 | 262.00 | 286.00 | 0.00 | - | 1 | 1,785 | 7.79% |
| RUT261218P02300000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 280.60 | 299.00 | 323.00 | 0.00 | - | 1 | 1 | 10.59% |
