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:2350.00
Callsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628C02350000 | 2024-06-21 12:18PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 123 | 42.38% |
| RUTW240705C02350000 | 2024-06-21 12:44PM EDT | 2024-07-05 | 0.12 | 0.05 | 0.20 | -0.03 | -20.00% | 3 | 15 | 30.91% |
| RUTW240712C02350000 | 2024-06-20 1:13PM EDT | 2024-07-12 | 0.35 | 0.20 | 0.40 | 0.00 | - | 6 | 16 | 27.00% |
| RUT240719C02350000 | 2024-06-21 3:05PM EDT | 2024-07-19 | 0.45 | 0.35 | 0.55 | -0.13 | -22.41% | 2 | 2,217 | 24.20% |
| RUTW240731C02350000 | 2024-06-17 2:07PM EDT | 2024-07-31 | 0.93 | 0.70 | 1.05 | 0.00 | - | 20 | 41 | 22.03% |
| RUTW240802C02350000 | 2024-06-14 2:08PM EDT | 2024-08-02 | 1.15 | 0.85 | 1.15 | 0.00 | - | 12 | 16 | 21.78% |
| RUT240816C02350000 | 2024-06-20 9:48AM EDT | 2024-08-16 | 1.65 | 1.60 | 1.90 | -0.84 | -33.73% | 1 | 86 | 20.37% |
| RUTW240830C02350000 | 2024-06-17 1:38PM EDT | 2024-08-30 | 3.30 | 2.55 | 3.20 | 0.00 | - | 58 | 46 | 19.96% |
| RUT240920C02350000 | 2024-06-20 10:33AM EDT | 2024-09-20 | 6.60 | 5.00 | 5.40 | 0.00 | - | 15 | 2,379 | 19.44% |
| RUTW240930C02350000 | 2024-06-18 11:22AM EDT | 2024-09-30 | 7.76 | 6.00 | 6.60 | 0.00 | - | 3 | 126 | 19.28% |
| RUTW241031C02350000 | 2024-06-04 10:57AM EDT | 2024-10-31 | 13.67 | 10.50 | 11.70 | 0.00 | - | 2 | 46 | 19.40% |
| RUT241220C02350000 | 2024-06-21 3:23PM EDT | 2024-12-20 | 21.49 | 21.90 | 22.90 | +1.69 | +8.54% | 2 | 830 | 20.13% |
| RUTW241231C02350000 | 2024-06-21 3:23PM EDT | 2024-12-31 | 23.29 | 23.40 | 25.30 | +1.00 | +4.49% | 8 | 219 | 20.20% |
| RUT250321C02350000 | 2024-05-31 10:16AM EDT | 2025-03-21 | 56.04 | 41.90 | 43.20 | 0.00 | - | 495 | 496 | 20.65% |
| RUT250620C02350000 | 2024-06-18 9:55AM EDT | 2025-06-20 | 65.30 | 62.30 | 66.00 | 0.00 | - | 8 | 21 | 21.43% |
| RUT251219C02350000 | 2024-04-24 11:47AM EDT | 2025-12-19 | 113.30 | 130.90 | 137.50 | 0.00 | - | 110 | 286 | 25.52% |
| RUT261218C02350000 | 2024-05-20 4:09PM EDT | 2026-12-18 | 242.00 | 180.00 | 196.00 | 0.00 | - | 15 | 56 | 24.51% |
Putsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240816P02350000 | 2024-05-17 11:26AM EDT | 2024-08-16 | 238.84 | 327.00 | 331.20 | 0.00 | - | 3 | 3 | 22.45% |
| 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 | 295.20 | 299.40 | 0.00 | - | 7 | 6 | 0.00% |
| RUT250620P02350000 | 2024-06-17 4:00PM EDT | 2025-06-20 | 295.35 | 292.20 | 297.80 | 0.00 | - | 4 | 5 | 0.00% |
| RUT251219P02350000 | 2023-12-22 3:00PM EDT | 2025-12-19 | 321.10 | 347.90 | 362.20 | 0.00 | - | 18 | 20 | 13.39% |
