Deutsche Märkte schließen in 6 Stunden 56 Minuten
DAX
18.745,95 -26,90 (-0,14%) Euro Stoxx 50
5.077,18 -7,90 (-0,16%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Gold
2.354,20 -20,80 (-0,88%) EUR/USD
1,0781 +0,0008 (+0,08%) Bitcoin EUR
58.207,15 +1.579,68 (+2,79%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1800.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240516C01800000 | 2024-05-10 12:31PM EDT | 2024-05-16 | 257.09 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RUT240517C01800000 | 2024-04-16 10:12AM EDT | 2024-05-17 | 174.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RUTW240531C01800000 | 2024-04-16 10:22AM EDT | 2024-05-31 | 184.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240621C01800000 | 2024-05-01 12:03PM EDT | 2024-06-21 | 190.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628C01800000 | 2024-04-16 10:12AM EDT | 2024-06-28 | 195.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUT240920C01800000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 320.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240930C01800000 | 2024-02-05 12:47PM EDT | 2024-09-30 | 230.76 | 338.90 | 343.80 | 0.00 | - | 8 | 54 | 38.95% |
| RUT241220C01800000 | 2024-05-02 3:40PM EDT | 2024-12-20 | 300.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW241231C01800000 | 2024-02-29 11:29AM EDT | 2024-12-31 | 368.65 | 406.00 | 417.30 | 0.00 | - | 2 | 2 | 43.78% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 2025-06-20 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 19.64% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 2025-12-19 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 38.42% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01800000 | 2024-05-07 3:51PM EDT | 2024-05-13 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240514P01800000 | 2024-05-09 9:48AM EDT | 2024-05-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240515P01800000 | 2024-05-10 1:07PM EDT | 2024-05-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240516P01800000 | 2024-05-10 12:29PM EDT | 2024-05-16 | 0.12 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| RUT240517P01800000 | 2024-05-10 12:21PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| RUTW240520P01800000 | 2024-05-08 10:18AM EDT | 2024-05-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240524P01800000 | 2024-05-10 3:17PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUTW240531P01800000 | 2024-05-10 1:38PM EDT | 2024-05-31 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240607P01800000 | 2024-05-10 2:53PM EDT | 2024-06-07 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240614P01800000 | 2024-05-10 9:53AM EDT | 2024-06-14 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT240621P01800000 | 2024-05-10 1:24PM EDT | 2024-06-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| RUTW240628P01800000 | 2024-05-10 3:38PM EDT | 2024-06-28 | 3.60 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 6.25% |
| RUT240719P01800000 | 2024-05-10 12:31PM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RUTW240731P01800000 | 2024-05-10 11:42AM EDT | 2024-07-31 | 8.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RUTW240830P01800000 | 2024-05-09 11:26AM EDT | 2024-08-30 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT240920P01800000 | 2024-05-10 12:48PM EDT | 2024-09-20 | 16.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240930P01800000 | 2024-05-08 10:44AM EDT | 2024-09-30 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241031P01800000 | 2024-05-03 11:16AM EDT | 2024-10-31 | 30.38 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| RUT241220P01800000 | 2024-05-08 12:35PM EDT | 2024-12-20 | 36.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| RUTW241231P01800000 | 2024-04-26 1:15PM EDT | 2024-12-31 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250321P01800000 | 2024-05-02 12:44PM EDT | 2025-03-21 | 59.17 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| RUT250620P01800000 | 2024-03-14 9:56AM EDT | 2025-06-20 | 70.40 | 76.40 | 79.70 | 0.00 | - | 1 | 781 | 22.40% |
| RUT251219P01800000 | 2024-05-07 10:19AM EDT | 2025-12-19 | 77.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT261218P01800000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 135.74 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 1.56% |
