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
62.072,17 +338,92 (+0,55%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2350.00
Callsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02350000 | 2024-06-07 2:15PM EDT | 2024-06-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 29 | 29 | 67.97% |
| RUT240621C02350000 | 2024-06-13 1:32PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,738 | 41.60% |
| RUTW240628C02350000 | 2024-06-13 11:39AM EDT | 2024-06-28 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 131 | 30.13% |
| RUTW240705C02350000 | 2024-06-13 9:37AM EDT | 2024-07-05 | 0.27 | 0.05 | 0.20 | 0.00 | - | 3 | 16 | 26.07% |
| RUTW240712C02350000 | 2024-06-12 3:28PM EDT | 2024-07-12 | 0.61 | 0.20 | 0.40 | 0.00 | - | 5 | 10 | 24.32% |
| RUT240719C02350000 | 2024-06-14 1:04PM EDT | 2024-07-19 | 0.50 | 0.40 | 0.60 | -0.20 | -28.57% | 3 | 2,185 | 22.81% |
| RUTW240731C02350000 | 2024-06-12 11:50AM EDT | 2024-07-31 | 2.47 | 0.90 | 1.20 | 0.00 | - | 12 | 21 | 21.62% |
| RUTW240802C02350000 | 2024-06-14 2:08PM EDT | 2024-08-02 | 1.15 | 1.10 | 1.35 | -0.48 | -29.45% | 12 | 6 | 21.55% |
| RUT240816C02350000 | 2024-06-14 10:44AM EDT | 2024-08-16 | 2.01 | 1.85 | 2.15 | -2.79 | -58.13% | 5 | 81 | 20.45% |
| RUTW240830C02350000 | 2024-06-13 9:50AM EDT | 2024-08-30 | 4.23 | 2.70 | 3.30 | 0.00 | - | 3 | 20 | 19.96% |
| RUT240920C02350000 | 2024-06-14 3:47PM EDT | 2024-09-20 | 4.86 | 4.90 | 5.30 | -1.64 | -25.23% | 8 | 2,246 | 19.43% |
| RUTW240930C02350000 | 2024-05-14 10:24AM EDT | 2024-09-30 | 22.27 | 7.60 | 8.00 | 0.00 | - | 200 | 126 | 20.29% |
| RUTW241031C02350000 | 2024-06-04 10:57AM EDT | 2024-10-31 | 13.67 | 9.80 | 10.90 | 0.00 | - | 2 | 46 | 19.29% |
| RUT241220C02350000 | 2024-06-13 12:01PM EDT | 2024-12-20 | 20.14 | 19.90 | 20.80 | -4.06 | -16.78% | 1 | 830 | 19.86% |
| RUTW241231C02350000 | 2024-06-14 10:02AM EDT | 2024-12-31 | 22.29 | 21.20 | 22.90 | -7.52 | -25.23% | 200 | 20 | 19.90% |
| RUT250321C02350000 | 2024-05-31 10:16AM EDT | 2025-03-21 | 56.04 | 37.70 | 39.00 | 0.00 | - | 495 | 496 | 20.25% |
| RUT250620C02350000 | 2024-06-11 2:16PM EDT | 2025-06-20 | 67.00 | 54.00 | 64.00 | 0.00 | - | 5 | 25 | 21.57% |
| RUT251219C02350000 | 2024-04-24 11:47AM EDT | 2025-12-19 | 113.30 | 130.90 | 137.50 | 0.00 | - | 110 | 286 | 25.98% |
| RUT261218C02350000 | 2024-05-20 4:09PM EDT | 2026-12-18 | 242.00 | 169.00 | 185.00 | 0.00 | - | 15 | 56 | 24.06% |
Putsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02350000 | 2024-05-21 12:27PM EDT | 2024-06-21 | 243.71 | 341.20 | 346.00 | 0.00 | - | 1 | 4 | 65.82% |
| RUT240816P02350000 | 2024-05-17 11:26AM EDT | 2024-08-16 | 238.84 | 327.00 | 331.20 | 0.00 | - | 3 | 3 | 0.00% |
| RUT240920P02350000 | 2024-04-02 3:12PM EDT | 2024-09-20 | 272.92 | 307.30 | 311.80 | 0.00 | - | 2 | 3 | 0.00% |
| RUT241220P02350000 | 2024-05-03 2:41PM EDT | 2024-12-20 | 291.92 | 252.80 | 255.40 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW241231P02350000 | 2024-06-14 1:56PM EDT | 2024-12-31 | 316.57 | 310.40 | 315.70 | +19.94 | +6.72% | 7 | 7 | 0.00% |
| RUT250620P02350000 | 2024-06-14 4:08PM EDT | 2025-06-20 | 307.83 | 297.00 | 321.00 | +15.55 | +5.32% | 4 | 10 | 0.00% |
| RUT251219P02350000 | 2023-12-22 3:00PM EDT | 2025-12-19 | 321.10 | 347.90 | 362.20 | 0.00 | - | 18 | 20 | 11.21% |
