Deutsche Märkte schließen in 2 Stunden 25 Minuten
DAX
18.725,60 -47,25 (-0,25%) Euro Stoxx 50
5.075,72 -9,36 (-0,18%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Gold
2.353,50 -21,50 (-0,91%) EUR/USD
1,0803 +0,0030 (+0,28%) Bitcoin EUR
58.145,85 +1.536,41 (+2,71%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1870.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01870000 | 2024-04-16 3:54PM EDT | 2024-05-17 | 124.96 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| RUTW240524C01870000 | 2024-05-02 10:51AM EDT | 2024-05-24 | 135.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUTW240531C01870000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUTW240607C01870000 | 2024-04-29 12:23PM EDT | 2024-06-07 | 164.81 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUTW240614C01870000 | 2024-05-02 10:51AM EDT | 2024-06-14 | 147.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT240621C01870000 | 2024-05-01 10:24AM EDT | 2024-06-21 | 133.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240628C01870000 | 2024-04-16 3:37PM EDT | 2024-06-28 | 146.70 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 0.00% |
| RUTW240731C01870000 | 2024-05-01 10:24AM EDT | 2024-07-31 | 154.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUT240920C01870000 | 2024-03-05 11:35AM EDT | 2024-09-20 | 275.70 | 279.10 | 281.70 | 0.00 | - | 1 | 4 | 36.34% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01870000 | 2024-05-06 11:34AM EDT | 2024-05-13 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| RUTW240514P01870000 | 2024-05-08 12:35PM EDT | 2024-05-14 | 0.16 | 0.15 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| RUTW240515P01870000 | 2024-05-08 3:31PM EDT | 2024-05-15 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| RUT240517P01870000 | 2024-05-10 3:37PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 394 | 12.50% |
| RUTW240521P01870000 | 2024-05-09 2:15PM EDT | 2024-05-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| RUTW240524P01870000 | 2024-05-07 12:57PM EDT | 2024-05-24 | 1.24 | 0.00 | 0.00 | 0.00 | - | 12 | 62 | 12.50% |
| RUTW240531P01870000 | 2024-05-09 3:11PM EDT | 2024-05-31 | 1.25 | 0.00 | 0.00 | 0.00 | - | 71 | 734 | 6.25% |
| RUTW240607P01870000 | 2024-05-10 1:21PM EDT | 2024-06-07 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 6.25% |
| RUTW240614P01870000 | 2024-05-10 2:21PM EDT | 2024-06-14 | 4.74 | 0.00 | 0.00 | 0.00 | - | 14 | 40 | 6.25% |
| RUT240621P01870000 | 2024-05-10 12:33PM EDT | 2024-06-21 | 5.57 | 0.00 | 0.00 | 0.00 | - | 58 | 100 | 6.25% |
| RUTW240628P01870000 | 2024-05-10 11:41AM EDT | 2024-06-28 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 6.25% |
| RUT240719P01870000 | 2024-05-08 11:02AM EDT | 2024-07-19 | 13.42 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 3.13% |
| RUTW240731P01870000 | 2024-04-17 12:04PM EDT | 2024-07-31 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUTW240830P01870000 | 2024-05-02 9:45AM EDT | 2024-08-30 | 37.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240920P01870000 | 2024-04-25 12:12PM EDT | 2024-09-20 | 52.10 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 3.13% |
| RUTW240930P01870000 | 2024-05-07 3:08PM EDT | 2024-09-30 | 27.71 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| RUTW241231P01870000 | 2024-04-19 12:51PM EDT | 2024-12-31 | 87.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
