Deutsche Märkte schließen in 8 Stunden 5 Minuten
DAX
18.775,81 +2,96 (+0,02%) Euro Stoxx 50
5.086,56 +1,48 (+0,03%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Gold
2.356,00 -19,00 (-0,80%) EUR/USD
1,0778 +0,0006 (+0,05%) Bitcoin EUR
57.279,04 +824,39 (+1,46%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1890.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240515C01890000 | 2024-04-30 9:54AM EDT | 2024-05-15 | 115.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240517C01890000 | 2024-05-06 9:49AM EDT | 2024-05-17 | 171.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240524C01890000 | 2024-04-26 12:31PM EDT | 2024-05-24 | 128.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240531C01890000 | 2024-04-12 2:01PM EDT | 2024-05-31 | 148.85 | 173.20 | 175.90 | 0.00 | - | 11 | 14 | 29.22% |
| RUT240621C01890000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 144.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240628C01890000 | 2024-04-12 2:01PM EDT | 2024-06-28 | 164.37 | 185.00 | 187.80 | 0.00 | - | 11 | 9 | 26.14% |
| RUTW240731C01890000 | 2024-04-26 10:33AM EDT | 2024-07-31 | 164.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240920C01890000 | 2024-02-21 12:37PM EDT | 2024-09-20 | 211.34 | 255.30 | 258.30 | 0.00 | - | 14 | 10 | 33.80% |
| RUTW240930C01890000 | 2024-03-08 2:23PM EDT | 2024-09-30 | 279.71 | 249.50 | 252.90 | 0.00 | - | 17 | 18 | 31.36% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01890000 | 2024-05-07 9:30AM EDT | 2024-05-13 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW240514P01890000 | 2024-05-08 12:35PM EDT | 2024-05-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240515P01890000 | 2024-05-08 9:47AM EDT | 2024-05-15 | 0.67 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| RUTW240516P01890000 | 2024-05-09 3:32PM EDT | 2024-05-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUT240517P01890000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW240520P01890000 | 2024-05-03 9:39AM EDT | 2024-05-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW240524P01890000 | 2024-05-10 9:59AM EDT | 2024-05-24 | 0.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RUTW240531P01890000 | 2024-05-10 3:08PM EDT | 2024-05-31 | 1.75 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 6.25% |
| RUTW240607P01890000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,046 | 0 | 6.25% |
| RUTW240614P01890000 | 2024-05-10 1:49PM EDT | 2024-06-14 | 6.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RUT240621P01890000 | 2024-05-10 1:16PM EDT | 2024-06-21 | 7.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RUTW240628P01890000 | 2024-05-10 1:55PM EDT | 2024-06-28 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT240719P01890000 | 2024-05-09 1:48PM EDT | 2024-07-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RUTW240731P01890000 | 2024-05-07 12:19PM EDT | 2024-07-31 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240830P01890000 | 2024-05-10 10:02AM EDT | 2024-08-30 | 22.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RUT240920P01890000 | 2024-05-06 3:50PM EDT | 2024-09-20 | 30.70 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 3.13% |
| RUTW240930P01890000 | 2024-03-20 3:51PM EDT | 2024-09-30 | 38.99 | 71.00 | 72.80 | 0.00 | - | - | 4 | 29.02% |
