Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.618,14 +300,92 (+0,53%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1850.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240515C01850000 | 2024-05-03 1:31PM EDT | 2024-05-15 | 183.83 | 208.30 | 211.30 | 0.00 | - | 10 | 10 | 56.09% |
| RUT240517C01850000 | 2024-04-17 10:55AM EDT | 2024-05-17 | 135.19 | 208.80 | 211.70 | 0.00 | - | 2 | 9 | 47.79% |
| RUTW240524C01850000 | 2024-05-09 10:35AM EDT | 2024-05-24 | 217.38 | 210.90 | 213.70 | 0.00 | - | 3 | 12 | 37.56% |
| RUTW240531C01850000 | 2024-05-01 3:37PM EDT | 2024-05-31 | 157.45 | 212.30 | 215.00 | 0.00 | - | 2 | 5 | 32.37% |
| RUTW240614C01850000 | 2024-05-09 10:35AM EDT | 2024-06-14 | 223.68 | 217.10 | 219.80 | 0.00 | - | 3 | 3 | 29.51% |
| RUT240621C01850000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 184.80 | 219.50 | 222.30 | 0.00 | - | 15 | 1,173 | 28.73% |
| RUTW240628C01850000 | 2024-03-21 3:17PM EDT | 2024-06-28 | 289.39 | 145.00 | 147.30 | 0.00 | - | 3 | 20 | 0.00% |
| RUT240719C01850000 | 2024-05-08 12:40PM EDT | 2024-07-19 | 223.68 | 230.20 | 233.20 | 0.00 | - | - | 1 | 27.46% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 39.26% |
| RUT240920C01850000 | 2024-02-15 3:22PM EDT | 2024-09-20 | 298.30 | 264.40 | 267.50 | 0.00 | - | 32 | 392 | 29.48% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 29.11% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 2024-12-20 | 278.00 | 291.90 | 294.70 | 0.00 | - | 150 | 1,507 | 27.89% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 16.22% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 23.87% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01850000 | 2024-05-09 9:45AM EDT | 2024-05-13 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 51.17% |
| RUTW240514P01850000 | 2024-05-10 10:30AM EDT | 2024-05-14 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 10 | 9 | 44.73% |
| RUTW240515P01850000 | 2024-05-01 10:00AM EDT | 2024-05-15 | 4.44 | 0.00 | 0.20 | 0.00 | - | - | 11 | 41.90% |
| RUTW240516P01850000 | 2024-05-09 3:32PM EDT | 2024-05-16 | 0.18 | 0.05 | 0.25 | 0.00 | - | 3 | 9 | 38.48% |
| RUT240517P01850000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.25 | -0.20 | -66.67% | 34 | 653 | 35.11% |
| RUTW240524P01850000 | 2024-05-10 1:48PM EDT | 2024-05-24 | 0.66 | 0.40 | 0.60 | -0.21 | -24.14% | 43 | 177 | 26.82% |
| RUTW240531P01850000 | 2024-05-07 2:30PM EDT | 2024-05-31 | 1.13 | 0.85 | 1.10 | -0.55 | -32.74% | 1 | 827 | 23.74% |
| RUTW240607P01850000 | 2024-05-10 12:39PM EDT | 2024-06-07 | 1.94 | 1.70 | 2.00 | +0.10 | +5.43% | 21 | 143 | 22.71% |
| RUTW240614P01850000 | 2024-05-10 1:32PM EDT | 2024-06-14 | 3.77 | 3.40 | 3.90 | +0.20 | +5.60% | 9 | 29 | 23.21% |
| RUT240621P01850000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 4.50 | 4.30 | 4.60 | +0.45 | +11.11% | 39 | 5,216 | 21.95% |
| RUTW240628P01850000 | 2024-05-10 2:02PM EDT | 2024-06-28 | 6.12 | 5.70 | 6.10 | +0.59 | +10.67% | 6 | 78 | 21.72% |
| RUT240719P01850000 | 2024-05-10 12:50PM EDT | 2024-07-19 | 9.59 | 9.40 | 9.80 | +0.26 | +2.79% | 41 | 347 | 20.59% |
| RUTW240731P01850000 | 2024-05-09 11:24AM EDT | 2024-07-31 | 12.05 | 11.60 | 12.60 | 0.00 | - | 1 | 38 | 20.49% |
| RUTW240830P01850000 | 2024-05-10 3:15PM EDT | 2024-08-30 | 18.20 | 17.50 | 18.60 | -2.83 | -13.46% | 4 | 11 | 19.92% |
| RUT240920P01850000 | 2024-05-08 10:57AM EDT | 2024-09-20 | 24.40 | 21.70 | 22.30 | 0.00 | - | 3 | 1,697 | 19.50% |
| RUTW240930P01850000 | 2024-05-09 2:29PM EDT | 2024-09-30 | 23.08 | 23.50 | 24.50 | 0.00 | - | 1 | 20 | 19.49% |
| RUT241220P01850000 | 2024-05-09 3:42PM EDT | 2024-12-20 | 39.80 | 40.70 | 41.80 | 0.00 | - | 17 | 2,560 | 19.44% |
| RUTW241231P01850000 | 2024-05-01 2:52PM EDT | 2024-12-31 | 55.80 | 41.00 | 44.10 | 0.00 | - | 1 | 41 | 19.45% |
| RUT250321P01850000 | 2024-04-05 2:03PM EDT | 2025-03-21 | 66.38 | 61.40 | 63.80 | 0.00 | - | 50 | 50 | 20.13% |
| RUT250620P01850000 | 2024-03-14 9:56AM EDT | 2025-06-20 | 81.32 | 88.50 | 91.90 | 0.00 | - | 1 | 126 | 21.67% |
| RUT251219P01850000 | 2024-05-10 9:44AM EDT | 2025-12-19 | 85.70 | 85.00 | 92.30 | -22.20 | -20.57% | 50 | 1,350 | 18.05% |
