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
60.286,13 +260,36 (+0,43%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2400.00
Callsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02400000 | 2024-06-10 11:06AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 54.69% |
| RUTW240628C02400000 | 2024-06-18 12:53PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 73 | 47.66% |
| RUTW240705C02400000 | 2024-05-31 3:41PM EDT | 2024-07-05 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 33.69% |
| RUTW240712C02400000 | 2024-06-13 12:25PM EDT | 2024-07-12 | 0.27 | 0.10 | 0.30 | 0.00 | - | 2 | 5 | 29.25% |
| RUT240719C02400000 | 2024-06-21 10:29AM EDT | 2024-07-19 | 0.31 | 0.25 | 0.45 | -0.12 | -27.91% | 7 | 327 | 26.42% |
| RUTW240731C02400000 | 2024-06-21 1:16PM EDT | 2024-07-31 | 0.59 | 0.50 | 0.80 | -0.20 | -25.32% | 1 | 43 | 23.68% |
| RUT240816C02400000 | 2024-06-21 11:18AM EDT | 2024-08-16 | 1.22 | 1.10 | 1.35 | -0.55 | -31.07% | 8 | 65 | 21.50% |
| RUTW240830C02400000 | 2024-06-18 11:22AM EDT | 2024-08-30 | 2.65 | 1.70 | 2.25 | 0.00 | - | 1 | 11 | 20.83% |
| RUT240920C02400000 | 2024-06-21 3:59PM EDT | 2024-09-20 | 3.40 | 3.30 | 3.70 | -0.86 | -20.19% | 134 | 4,481 | 19.94% |
| RUTW240930C02400000 | 2024-06-14 9:37AM EDT | 2024-09-30 | 4.46 | 3.90 | 4.50 | 0.00 | - | 1 | 33 | 19.65% |
| RUT241220C02400000 | 2024-06-21 11:51AM EDT | 2024-12-20 | 15.59 | 16.00 | 16.90 | -0.98 | -5.91% | 250 | 996 | 20.03% |
| RUTW241231C02400000 | 2024-06-14 10:03AM EDT | 2024-12-31 | 16.74 | 17.20 | 18.90 | 0.00 | - | 100 | 157 | 20.09% |
| RUT250321C02400000 | 2024-06-21 11:51AM EDT | 2025-03-21 | 32.14 | 32.80 | 34.10 | -3.04 | -8.64% | 100 | 268 | 20.43% |
| RUT250620C02400000 | 2024-06-07 11:04AM EDT | 2025-06-20 | 58.14 | 50.90 | 54.50 | 0.00 | - | 2 | 240 | 21.15% |
| RUT251219C02400000 | 2024-06-12 11:02AM EDT | 2025-12-19 | 119.00 | 89.00 | 99.00 | 0.00 | - | 1 | 305 | 22.62% |
| RUT261218C02400000 | 2024-05-09 12:44PM EDT | 2026-12-18 | 206.91 | 168.00 | 182.60 | 0.00 | - | 15 | 57 | 24.52% |
Putsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628P02400000 | 2024-05-09 2:29PM EDT | 2024-06-28 | 319.60 | 367.60 | 371.70 | 0.00 | - | 1 | 8 | 0.00% |
| RUTW240731P02400000 | 2024-06-21 3:19PM EDT | 2024-07-31 | 370.80 | 363.30 | 366.10 | +60.30 | +19.42% | 3 | 3 | 0.00% |
| RUT240920P02400000 | 2024-06-12 10:58AM EDT | 2024-09-20 | 292.71 | 351.10 | 354.10 | 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% |
