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
62.254,95 +486,12 (+0,79%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2300.00
Callsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C02300000 | 2024-06-14 3:17PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 22 | 1,357 | 36.43% |
| RUTW240628C02300000 | 2024-06-14 3:03PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.15 | -0.09 | -37.50% | 3 | 226 | 27.59% |
| RUTW240703C02300000 | 2024-06-13 10:00AM EDT | 2024-07-03 | 0.32 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 27.34% |
| RUTW240705C02300000 | 2024-06-14 9:30AM EDT | 2024-07-05 | 0.30 | 0.15 | 0.30 | -0.09 | -23.08% | 2 | 64 | 24.02% |
| RUTW240712C02300000 | 2024-06-13 10:30AM EDT | 2024-07-12 | 0.71 | 0.35 | 0.60 | 0.00 | - | 6 | 16 | 22.58% |
| RUT240719C02300000 | 2024-06-14 12:01PM EDT | 2024-07-19 | 0.86 | 0.70 | 0.90 | -0.18 | -17.31% | 8 | 652 | 21.31% |
| RUTW240731C02300000 | 2024-06-14 10:14AM EDT | 2024-07-31 | 1.63 | 1.40 | 1.80 | -0.47 | -22.38% | 2 | 657 | 20.44% |
| RUT240816C02300000 | 2024-06-14 11:14AM EDT | 2024-08-16 | 3.30 | 2.95 | 3.30 | -5.16 | -60.99% | 1 | 497 | 19.68% |
| RUTW240830C02300000 | 2024-06-12 9:46AM EDT | 2024-08-30 | 11.95 | 4.30 | 5.10 | 0.00 | - | 4 | 13 | 19.45% |
| RUT240920C02300000 | 2024-06-14 3:47PM EDT | 2024-09-20 | 7.45 | 7.60 | 8.10 | -8.83 | -54.24% | 7 | 677 | 19.18% |
| RUTW240930C02300000 | 2024-06-12 3:42PM EDT | 2024-09-30 | 13.93 | 8.90 | 9.60 | 0.00 | - | 7 | 406 | 19.07% |
| RUTW241031C02300000 | 2024-05-23 2:56PM EDT | 2024-10-31 | 23.42 | 14.40 | 15.90 | 0.00 | - | - | 45 | 19.35% |
| RUTW241129C02300000 | 2024-06-10 12:46PM EDT | 2024-11-29 | 26.79 | 22.20 | 23.80 | 0.00 | - | 15 | 15 | 20.02% |
| RUT241220C02300000 | 2024-06-14 10:42AM EDT | 2024-12-20 | 27.32 | 27.00 | 28.00 | -5.26 | -16.14% | 202 | 1,346 | 19.98% |
| RUTW241231C02300000 | 2024-06-14 10:01AM EDT | 2024-12-31 | 29.84 | 28.80 | 30.50 | -9.75 | -24.63% | 100 | 153 | 20.03% |
| RUT250321C02300000 | 2024-06-06 12:16PM EDT | 2025-03-21 | 47.80 | 47.90 | 49.30 | -16.55 | -25.72% | 3 | 2,675 | 20.50% |
| RUTW250331C02300000 | 2024-05-29 9:40AM EDT | 2025-03-31 | 67.41 | 49.40 | 52.60 | 0.00 | - | 1 | 1 | 20.71% |
| RUT250620C02300000 | 2024-06-03 3:59PM EDT | 2025-06-20 | 94.37 | 66.00 | 76.00 | 0.00 | - | 1 | 732 | 21.74% |
| RUT251219C02300000 | 2024-06-12 2:48PM EDT | 2025-12-19 | 147.46 | 110.00 | 126.00 | 0.00 | - | 106 | 2,388 | 23.34% |
| RUT261218C02300000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 195.46 | 252.00 | 276.00 | 0.00 | - | - | 270 | 30.16% |
Putsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02300000 | 2024-04-23 11:20AM EDT | 2024-06-21 | 284.93 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 0.00% |
| RUTW240628P02300000 | 2024-05-30 3:10PM EDT | 2024-06-28 | 236.30 | 290.50 | 294.40 | 0.00 | - | 1 | 45 | 32.30% |
| RUT240719P02300000 | 2024-06-04 1:08PM EDT | 2024-07-19 | 256.53 | 284.60 | 288.30 | 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 | 0.00% |
| RUT240816P02300000 | 2024-06-05 10:21AM EDT | 2024-08-16 | 243.11 | 278.70 | 282.80 | 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 | 274.00 | 278.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUT241220P02300000 | 2024-06-06 2:17PM EDT | 2024-12-20 | 237.93 | 271.30 | 274.10 | 0.00 | - | 1 | 65 | 0.00% |
| RUTW241231P02300000 | 2024-05-23 2:00PM EDT | 2024-12-31 | 238.24 | 270.70 | 274.40 | 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 | 2024-06-13 12:20PM EDT | 2025-06-20 | 276.69 | 262.00 | 286.00 | +18.53 | +7.18% | 1 | 7 | 0.00% |
| RUT251219P02300000 | 2024-05-24 10:00AM EDT | 2025-12-19 | 251.00 | 274.00 | 298.00 | 0.00 | - | 1 | 1,785 | 7.02% |
| RUT261218P02300000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 280.60 | 299.00 | 323.00 | 0.00 | - | 1 | 1 | 9.24% |
