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
62.080,36 +352,45 (+0,57%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2500.00
Callsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C02500000 | 2024-06-12 10:35AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 389 | 53.13% |
| RUTW240628C02500000 | 2024-06-14 3:03PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.10 | -0.06 | -75.00% | 2 | 75 | 40.53% |
| RUTW240705C02500000 | 2024-06-11 11:49AM EDT | 2024-07-05 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 26 | 32.67% |
| RUT240719C02500000 | 2024-06-11 3:43PM EDT | 2024-07-19 | 0.25 | 0.05 | 0.25 | 0.00 | - | 25 | 290 | 27.42% |
| RUTW240731C02500000 | 2024-05-24 4:13PM EDT | 2024-07-31 | 0.84 | 0.25 | 0.50 | 0.00 | - | 1 | 34 | 25.49% |
| RUT240816C02500000 | 2024-06-13 11:09AM EDT | 2024-08-16 | 0.95 | 0.65 | 0.85 | 0.00 | - | 4 | 26 | 23.46% |
| RUTW240830C02500000 | 2024-06-14 3:39PM EDT | 2024-08-30 | 1.10 | 0.90 | 1.35 | -0.83 | -43.01% | 1 | 237 | 22.58% |
| RUT240920C02500000 | 2024-06-13 12:33PM EDT | 2024-09-20 | 1.96 | 1.70 | 2.00 | -0.09 | -4.39% | 20 | 3,050 | 21.20% |
| RUTW240930C02500000 | 2024-06-12 10:20AM EDT | 2024-09-30 | 4.00 | 2.00 | 2.45 | 0.00 | - | 7 | 66 | 20.84% |
| RUTW241031C02500000 | 2024-06-13 11:21AM EDT | 2024-10-31 | 4.39 | 3.30 | 4.10 | 0.00 | - | 3 | 178 | 20.06% |
| RUTW241129C02500000 | 2024-06-07 11:04AM EDT | 2024-11-29 | 8.00 | 5.80 | 7.10 | 0.00 | - | 5 | 5 | 20.30% |
| RUT241220C02500000 | 2024-06-12 2:40PM EDT | 2024-12-20 | 8.33 | 8.10 | 8.80 | -5.17 | -38.30% | 4 | 1,200 | 20.04% |
| RUTW241231C02500000 | 2024-06-14 12:32PM EDT | 2024-12-31 | 9.30 | 8.60 | 9.90 | -2.10 | -18.42% | 1 | 24 | 20.00% |
| RUT250321C02500000 | 2024-06-06 3:35PM EDT | 2025-03-21 | 25.37 | 18.10 | 19.20 | 0.00 | - | 1 | 167 | 19.94% |
| RUT250620C02500000 | 2024-06-07 11:04AM EDT | 2025-06-20 | 39.24 | 27.00 | 37.00 | 0.00 | - | 2 | 1,205 | 21.12% |
| RUT251219C02500000 | 2024-06-13 9:53AM EDT | 2025-12-19 | 75.00 | 60.00 | 70.00 | 0.00 | - | 1 | 966 | 21.90% |
| RUT261218C02500000 | 2024-05-09 12:44PM EDT | 2026-12-18 | 171.07 | 135.00 | 149.70 | 0.00 | - | 15 | 15 | 24.20% |
Putsfür17. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02500000 | 2023-12-27 12:20PM EDT | 2024-06-21 | 397.28 | 482.40 | 487.40 | 0.00 | - | 1 | 7 | 0.00% |
| RUT240920P02500000 | 2024-03-26 11:51AM EDT | 2024-09-20 | 382.38 | 479.10 | 485.80 | 0.00 | - | 1 | 5 | 0.00% |
| RUT241220P02500000 | 2024-06-04 10:21AM EDT | 2024-12-20 | 406.13 | 444.90 | 449.90 | 0.00 | - | 1 | 13 | 0.00% |
| RUTW241231P02500000 | 2024-06-05 3:02PM EDT | 2024-12-31 | 388.04 | 442.70 | 448.60 | 0.00 | - | 1 | 2 | 0.00% |
| RUT250620P02500000 | 2023-12-14 10:51AM EDT | 2025-06-20 | 422.85 | 466.90 | 476.80 | 0.00 | - | 1 | 1 | 0.00% |
| RUT251219P02500000 | 2024-04-19 3:17PM EDT | 2025-12-19 | 462.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
