Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.438,42 -74,42 (-0,19%) Bitcoin EUR
58.105,91 +1.208,69 (+2,12%) CMC Crypto 200
1.291,13 +30,93 (+2,45%) Nasdaq Compositive
16.383,60 +42,74 (+0,26%) S&P 500
5.221,33 -1,35 (-0,03%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:44PM EDT. Markt geöffnet.
Strike:1820.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01820000 | 2024-04-16 10:14AM EDT | 2024-05-17 | 158.03 | 247.20 | 249.90 | 0.00 | - | - | 1 | 56.54% |
| RUTW240531C01820000 | 2024-05-06 1:26PM EDT | 2024-05-31 | 248.24 | 250.80 | 253.50 | 0.00 | - | 1 | 1 | 39.58% |
| RUTW240614C01820000 | 2024-05-06 1:26PM EDT | 2024-06-14 | 252.92 | 253.90 | 256.70 | 0.00 | - | - | 1 | 33.39% |
| RUTW240628C01820000 | 2024-04-16 10:14AM EDT | 2024-06-28 | 180.38 | 258.50 | 261.10 | 0.00 | - | 2 | 5 | 31.24% |
| RUTW240731C01820000 | 2024-03-08 10:56AM EDT | 2024-07-31 | 341.41 | 284.20 | 289.40 | 0.00 | - | 1 | 1 | 35.92% |
| RUT240920C01820000 | 2024-02-14 2:44PM EDT | 2024-09-20 | 272.19 | 288.40 | 291.50 | 0.00 | - | 14 | 126 | 28.67% |
| RUTW240930C01820000 | 2024-01-30 1:31PM EDT | 2024-09-30 | 269.47 | 309.00 | 312.40 | 0.00 | - | 2 | 1 | 33.12% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240514P01820000 | 2024-05-09 11:49AM EDT | 2024-05-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 56.25% |
| RUT240517P01820000 | 2024-05-10 9:37AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 551 | 42.19% |
| RUTW240524P01820000 | 2024-05-10 3:32PM EDT | 2024-05-24 | 0.40 | 0.30 | 0.45 | 0.00 | - | 2 | 1,112 | 31.08% |
| RUTW240531P01820000 | 2024-05-10 3:30PM EDT | 2024-05-31 | 0.80 | 0.55 | 0.75 | 0.00 | - | 29 | 207 | 26.53% |
| RUTW240607P01820000 | 2024-05-09 11:52AM EDT | 2024-06-07 | 1.56 | 1.10 | 1.35 | 0.00 | - | 10 | 107 | 24.86% |
| RUTW240614P01820000 | 2024-05-13 2:01PM EDT | 2024-06-14 | 2.51 | 2.30 | 2.55 | -0.20 | -7.38% | 6 | 10 | 24.72% |
| RUTW240628P01820000 | 2024-05-09 4:03PM EDT | 2024-06-28 | 4.28 | 4.00 | 4.30 | 0.00 | - | 3 | 23 | 23.07% |
| RUT240719P01820000 | 2024-05-07 2:33PM EDT | 2024-07-19 | 8.45 | 7.00 | 7.30 | 0.00 | - | 5 | 24 | 21.73% |
| RUTW240731P01820000 | 2024-05-08 3:37PM EDT | 2024-07-31 | 10.80 | 9.00 | 9.50 | 0.00 | - | 183 | 335 | 21.47% |
| RUTW240830P01820000 | 2024-05-07 2:28PM EDT | 2024-08-30 | 15.71 | 14.00 | 14.90 | 0.00 | - | 5 | 9 | 20.88% |
| RUT240920P01820000 | 2024-04-16 9:49AM EDT | 2024-09-20 | 51.35 | 17.60 | 18.00 | 0.00 | - | 2 | 35 | 20.33% |
