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
62.240,81 +473,16 (+0,77%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2400.00
Callsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C02400000 | 2024-06-12 3:33PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 1,828 | 46.58% |
| RUTW240626C02400000 | 2024-06-10 11:06AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 36.62% |
| RUTW240628C02400000 | 2024-06-14 3:35PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 76 | 33.69% |
| RUTW240705C02400000 | 2024-05-31 3:41PM EDT | 2024-07-05 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 28.27% |
| RUTW240712C02400000 | 2024-06-13 12:25PM EDT | 2024-07-12 | 0.27 | 0.10 | 0.30 | 0.00 | - | 2 | 5 | 26.22% |
| RUT240719C02400000 | 2024-06-14 3:03PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.45 | -0.10 | -25.00% | 4 | 327 | 24.50% |
| RUTW240731C02400000 | 2024-06-13 12:46PM EDT | 2024-07-31 | 0.71 | 0.55 | 0.90 | -0.06 | -7.79% | 1 | 42 | 23.05% |
| RUT240816C02400000 | 2024-06-13 12:24PM EDT | 2024-08-16 | 1.62 | 1.25 | 1.50 | 0.00 | - | 5 | 14 | 21.39% |
| RUTW240830C02400000 | 2024-06-14 3:39PM EDT | 2024-08-30 | 2.05 | 1.80 | 2.35 | -1.88 | -47.84% | 1 | 11 | 20.77% |
| RUT240920C02400000 | 2024-06-13 11:56AM EDT | 2024-09-20 | 4.21 | 3.30 | 3.70 | 0.00 | - | 1 | 4,441 | 19.94% |
| RUTW240930C02400000 | 2024-06-12 11:52AM EDT | 2024-09-30 | 4.46 | 3.80 | 4.40 | -3.72 | -45.48% | 1 | 33 | 19.63% |
| RUT241220C02400000 | 2024-06-13 11:41AM EDT | 2024-12-20 | 14.95 | 14.60 | 15.50 | -3.50 | -18.97% | 1 | 970 | 19.84% |
| RUTW241231C02400000 | 2024-06-14 10:03AM EDT | 2024-12-31 | 16.74 | 15.60 | 17.20 | -12.13 | -42.02% | 100 | 57 | 19.85% |
| RUT250321C02400000 | 2024-06-06 3:35PM EDT | 2025-03-21 | 40.57 | 29.60 | 30.80 | 0.00 | - | 2 | 266 | 20.08% |
| RUT250620C02400000 | 2024-06-07 11:04AM EDT | 2025-06-20 | 58.14 | 43.00 | 53.00 | 0.00 | - | 2 | 240 | 21.31% |
| RUT251219C02400000 | 2024-06-12 11:02AM EDT | 2025-12-19 | 119.00 | 83.00 | 93.00 | 0.00 | - | 1 | 305 | 22.35% |
| RUT261218C02400000 | 2024-05-09 12:44PM EDT | 2026-12-18 | 206.91 | 168.00 | 182.60 | 0.00 | - | 15 | 57 | 24.94% |
Putsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02400000 | 2024-06-07 1:56PM EDT | 2024-06-21 | 366.86 | 391.20 | 396.00 | 0.00 | - | 6 | 2 | 72.90% |
| RUTW240628P02400000 | 2024-05-09 2:29PM EDT | 2024-06-28 | 319.60 | 367.60 | 371.70 | 0.00 | - | 1 | 8 | 0.00% |
| RUTW240731P02400000 | 2024-05-07 2:11PM EDT | 2024-07-31 | 310.50 | 333.10 | 336.90 | 0.00 | - | - | 3 | 0.00% |
| RUT240920P02400000 | 2024-06-12 10:58AM EDT | 2024-09-20 | 292.71 | 368.20 | 372.50 | 0.00 | - | 1 | 8 | 0.00% |
| RUT241220P02400000 | 2024-04-15 12:23PM EDT | 2024-12-20 | 366.30 | 271.50 | 274.50 | 0.00 | - | 1 | 34 | 0.00% |
| RUT250321P02400000 | 2024-05-03 2:48PM EDT | 2025-03-21 | 329.09 | 288.20 | 292.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250620P02400000 | 2024-02-27 4:08PM EDT | 2025-06-20 | 322.20 | 264.00 | 288.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT251219P02400000 | 2024-03-07 4:31PM EDT | 2025-12-19 | 317.05 | 310.00 | 334.00 | 0.00 | - | 1 | 96 | 0.00% |
