Deutsche Märkte öffnen in 6 Stunden 15 Minuten
Nikkei 225
38.087,91 -141,20 (-0,37%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
57.160,75 +541,68 (+0,96%) CMC Crypto 200
1.273,48 -84,53 (-6,23%) Nasdaq Compositive
16.340,87 -5,43 (-0,03%) S&P 500
5.222,68 +8,60 (+0,16%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1840.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01840000 | 2024-03-21 3:23PM EDT | 2024-05-17 | 282.48 | 126.70 | 129.70 | 0.00 | - | 8 | 7 | 0.00% |
| RUTW240524C01840000 | 2024-05-09 10:35AM EDT | 2024-05-24 | 227.28 | 220.90 | 223.70 | 0.00 | - | 3 | 3 | 40.65% |
| RUTW240531C01840000 | 2024-04-22 10:20AM EDT | 2024-05-31 | 143.56 | 222.20 | 224.90 | 0.00 | - | - | 3 | 34.34% |
| RUTW240614C01840000 | 2024-05-09 10:35AM EDT | 2024-06-14 | 233.13 | 226.60 | 229.40 | 0.00 | - | 3 | 3 | 30.69% |
| RUT240920C01840000 | 2024-02-14 2:38PM EDT | 2024-09-20 | 257.71 | 272.30 | 275.50 | 0.00 | - | 16 | 94 | 29.84% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01840000 | 2024-05-02 10:09AM EDT | 2024-05-13 | 1.10 | 0.00 | 0.10 | 0.00 | - | - | 5 | 75.78% |
| RUTW240514P01840000 | 2024-05-03 11:21AM EDT | 2024-05-14 | 0.48 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 53.52% |
| RUTW240515P01840000 | 2024-05-02 10:47AM EDT | 2024-05-15 | 1.70 | 0.00 | 0.20 | 0.00 | - | - | 3 | 50.54% |
| RUT240517P01840000 | 2024-05-09 1:45PM EDT | 2024-05-17 | 0.23 | 0.05 | 0.25 | 0.00 | - | 5 | 1,121 | 40.19% |
| RUTW240524P01840000 | 2024-05-10 4:12PM EDT | 2024-05-24 | 0.48 | 0.35 | 0.55 | -0.27 | -36.00% | 15 | 619 | 28.76% |
| RUTW240531P01840000 | 2024-05-10 9:46AM EDT | 2024-05-31 | 0.85 | 0.75 | 1.00 | -0.65 | -43.33% | 2 | 290 | 25.00% |
| RUTW240607P01840000 | 2024-05-09 3:41PM EDT | 2024-06-07 | 1.82 | 1.50 | 1.80 | +0.17 | +10.30% | 2 | 265 | 23.63% |
| RUTW240614P01840000 | 2024-05-10 12:18PM EDT | 2024-06-14 | 3.32 | 3.00 | 3.50 | -0.11 | -3.21% | 3 | 36 | 23.92% |
| RUT240621P01840000 | 2024-05-10 12:51PM EDT | 2024-06-21 | 4.05 | 3.80 | 4.20 | -0.15 | -3.57% | 3 | 69 | 22.62% |
| RUTW240628P01840000 | 2024-05-10 2:02PM EDT | 2024-06-28 | 5.57 | 5.10 | 5.60 | -1.58 | -22.10% | 1 | 15 | 22.32% |
| RUT240719P01840000 | 2024-05-10 11:37AM EDT | 2024-07-19 | 8.77 | 8.60 | 9.00 | -0.48 | -5.19% | 1 | 25 | 20.99% |
| RUTW240731P01840000 | 2024-05-10 11:41AM EDT | 2024-07-31 | 11.17 | 10.70 | 11.70 | -5.49 | -32.95% | 9 | 16 | 20.88% |
| RUTW240830P01840000 | 2024-05-08 1:12PM EDT | 2024-08-30 | 19.33 | 16.20 | 17.40 | 0.00 | - | 7 | 9 | 20.21% |
| RUT240920P01840000 | 2024-05-06 2:55PM EDT | 2024-09-20 | 22.90 | 20.40 | 21.00 | 0.00 | - | 10 | 108 | 19.78% |
| RUTW240930P01840000 | 2024-05-06 10:08AM EDT | 2024-09-30 | 25.30 | 22.10 | 23.20 | 0.00 | - | 1 | 6 | 19.77% |
