Deutsche Märkte öffnen in 7 Stunden 15 Minuten
Nikkei 225
38.229,11 -44,99 (-0,12%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
57.017,18 +578,11 (+1,02%) CMC Crypto 200
1.268,88 -43,75 (-3,33%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1880.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01880000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 135.66 | 178.80 | 181.70 | 0.00 | - | 2 | 9 | 41.84% |
| RUTW240524C01880000 | 2024-04-25 1:25PM EDT | 2024-05-24 | 111.82 | 181.30 | 184.00 | 0.00 | - | - | 1 | 33.66% |
| RUTW240531C01880000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 112.33 | 182.90 | 185.60 | 0.00 | - | - | 1 | 29.39% |
| RUTW240607C01880000 | 2024-04-29 12:20PM EDT | 2024-06-07 | 155.84 | 185.50 | 188.30 | 0.00 | - | - | 3 | 28.09% |
| RUT240621C01880000 | 2024-04-23 2:56PM EDT | 2024-06-21 | 189.16 | 191.50 | 194.20 | +28.60 | +17.81% | 1 | 13 | 26.90% |
| RUTW240628C01880000 | 2023-07-07 11:38AM EDT | 2024-06-28 | 180.08 | 234.60 | 244.30 | 0.00 | - | 75 | 75 | 47.78% |
| RUTW240731C01880000 | 2024-05-01 10:22AM EDT | 2024-07-31 | 147.43 | 208.80 | 211.90 | 0.00 | - | - | 1 | 26.10% |
| RUT240920C01880000 | 2024-02-21 12:39PM EDT | 2024-09-20 | 218.64 | 263.20 | 266.30 | 0.00 | - | 2 | 101 | 34.07% |
| RUTW240930C01880000 | 2024-03-08 2:23PM EDT | 2024-09-30 | 287.51 | 257.30 | 260.70 | 0.00 | - | 17 | 18 | 31.57% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240514P01880000 | 2024-05-01 3:56PM EDT | 2024-05-14 | 3.64 | 0.00 | 0.10 | 0.00 | - | - | 17 | 38.67% |
| RUTW240515P01880000 | 2024-05-03 2:23PM EDT | 2024-05-15 | 0.69 | 0.05 | 0.25 | -0.42 | -37.84% | 1 | 48 | 37.28% |
| RUTW240516P01880000 | 2024-05-03 10:47AM EDT | 2024-05-16 | 1.46 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 33.35% |
| RUT240517P01880000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.25 | -1.30 | -92.86% | 71 | 243 | 30.45% |
| RUTW240520P01880000 | 2024-05-07 2:08PM EDT | 2024-05-20 | 0.80 | 0.20 | 0.40 | 0.00 | - | - | 5 | 26.44% |
| RUTW240522P01880000 | 2024-05-09 3:14PM EDT | 2024-05-22 | 0.62 | 0.40 | 0.60 | 0.00 | - | 40 | 40 | 25.35% |
| RUTW240524P01880000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 0.67 | 0.65 | 0.85 | -2.47 | -78.66% | 5 | 32 | 24.62% |
| RUTW240531P01880000 | 2024-05-06 10:23AM EDT | 2024-05-31 | 1.25 | 1.30 | 1.55 | -3.30 | -72.53% | 15 | 738 | 22.01% |
| RUTW240607P01880000 | 2024-05-06 9:59AM EDT | 2024-06-07 | 2.73 | 2.55 | 2.90 | -4.18 | -60.49% | 423 | 97 | 21.46% |
| RUTW240614P01880000 | 2024-05-03 3:12PM EDT | 2024-06-14 | 5.30 | 5.00 | 5.40 | -5.00 | -48.54% | 28 | 3 | 22.12% |
| RUT240621P01880000 | 2024-05-06 10:11AM EDT | 2024-06-21 | 6.06 | 6.00 | 6.40 | -5.44 | -47.30% | 5 | 70 | 21.06% |
| RUTW240628P01880000 | 2024-05-06 9:45AM EDT | 2024-06-28 | 8.10 | 7.70 | 8.30 | -5.62 | -40.96% | 10 | 282 | 20.92% |
| RUT240719P01880000 | 2024-05-07 9:44AM EDT | 2024-07-19 | 13.00 | 12.20 | 12.60 | -1.10 | -7.80% | 1 | 1 | 19.83% |
| RUTW240731P01880000 | 2024-05-06 9:35AM EDT | 2024-07-31 | 19.65 | 14.60 | 15.90 | -8.93 | -31.25% | 1 | 5 | 19.80% |
| RUTW240830P01880000 | 2024-03-12 2:35PM EDT | 2024-08-30 | 36.28 | 36.60 | 38.10 | 0.00 | - | - | 4 | 24.09% |
| RUT240920P01880000 | 2024-04-30 11:40AM EDT | 2024-09-20 | 25.46 | 26.00 | 26.70 | -19.74 | -43.67% | 2 | 420 | 18.91% |
| RUTW240930P01880000 | 2023-12-29 1:41PM EDT | 2024-09-30 | 68.00 | 61.90 | 63.30 | 0.00 | - | 1 | 0 | 27.50% |
| RUTW241231P01880000 | 2024-04-18 3:16PM EDT | 2024-12-31 | 89.90 | 47.00 | 50.20 | 0.00 | - | - | 2 | 18.97% |
