Deutsche Märkte öffnen in 2 Stunden 42 Minuten
Nikkei 225
38.141,00 -88,11 (-0,23%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.709,93 +88,05 (+0,16%) CMC Crypto 200
1.259,85 -52,78 (-4,02%) 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:1900.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01900000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 138.20 | 158.90 | 161.80 | 0.00 | - | 1 | 69 | 41.90% |
| RUTW240524C01900000 | 2024-04-30 4:05PM EDT | 2024-05-24 | 172.41 | 161.60 | 164.40 | 0.00 | - | 2 | 16 | 32.60% |
| RUTW240531C01900000 | 2024-05-01 11:00AM EDT | 2024-05-31 | 99.01 | 163.50 | 166.20 | 0.00 | - | 3 | 37 | 28.25% |
| RUTW240607C01900000 | 2024-05-01 10:27AM EDT | 2024-06-07 | 165.20 | 166.50 | 169.30 | +62.58 | +60.98% | 1 | 2 | 27.11% |
| RUTW240614C01900000 | 2024-05-13 12:00AM EDT | 2024-06-14 | 180.95 | 170.40 | 173.00 | 0.00 | - | 2 | 2 | 26.79% |
| RUT240621C01900000 | 2024-05-03 10:14AM EDT | 2024-06-21 | 172.50 | 173.20 | 175.90 | +10.96 | +6.78% | 63 | 3,655 | 26.10% |
| RUTW240628C01900000 | 2024-05-03 10:14AM EDT | 2024-06-28 | 164.79 | 176.10 | 178.80 | 0.00 | - | 4 | 61 | 25.62% |
| RUT240719C01900000 | 2024-05-02 10:34AM EDT | 2024-07-19 | 184.27 | 186.10 | 188.80 | +42.19 | +29.69% | 2 | 3 | 25.36% |
| RUTW240731C01900000 | 2024-04-26 11:09AM EDT | 2024-07-31 | 199.19 | 191.70 | 194.80 | +44.81 | +29.03% | 1 | 4 | 25.47% |
| RUT240920C01900000 | 2024-05-02 10:25AM EDT | 2024-09-20 | 229.83 | 214.10 | 216.50 | 0.00 | - | 20 | 523 | 25.40% |
| RUTW240930C01900000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 291.95 | 241.90 | 245.20 | 0.00 | - | 1 | 3 | 31.05% |
| RUT241220C01900000 | 2024-04-17 1:15PM EDT | 2024-12-20 | 269.08 | 254.00 | 256.60 | 0.00 | - | 4 | 1,805 | 26.76% |
| RUTW241231C01900000 | 2024-03-28 1:24PM EDT | 2024-12-31 | 330.40 | 223.60 | 228.00 | 0.00 | - | 1 | 1 | 21.12% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 2025-06-20 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 20.65% |
| RUT251219C01900000 | 2024-02-14 11:13AM EDT | 2025-12-19 | 335.00 | 356.00 | 380.00 | 0.00 | - | 2 | 1,572 | 29.47% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01900000 | 2024-05-01 3:34PM EDT | 2024-05-13 | 0.05 | 0.00 | 0.10 | -2.98 | -98.35% | 10 | 23 | 55.86% |
| RUTW240514P01900000 | 2024-05-03 3:53PM EDT | 2024-05-14 | 0.08 | 0.00 | 0.15 | -0.52 | -86.67% | 5 | 12 | 44.43% |
| RUTW240515P01900000 | 2024-05-02 2:19PM EDT | 2024-05-15 | 0.67 | 0.10 | 0.25 | -3.28 | -83.04% | 3 | 14 | 38.62% |
| RUTW240516P01900000 | 2024-05-02 9:30AM EDT | 2024-05-16 | 0.37 | 0.15 | 0.30 | -0.16 | -30.19% | 10 | 18 | 34.28% |
| RUT240517P01900000 | 2024-05-06 9:50AM EDT | 2024-05-17 | 0.20 | 0.15 | 0.20 | -1.80 | -90.00% | 44 | 3,471 | 29.10% |
| RUTW240522P01900000 | 2024-05-13 12:00AM EDT | 2024-05-22 | 0.82 | 0.55 | 0.80 | +0.06 | +7.89% | 3 | 45 | 25.05% |
| RUTW240523P01900000 | 2024-05-08 2:57PM EDT | 2024-05-23 | 1.73 | 0.70 | 0.95 | 0.00 | - | - | 1 | 24.57% |
| RUTW240524P01900000 | 2024-05-06 9:59AM EDT | 2024-05-24 | 1.08 | 0.90 | 1.10 | 0.00 | - | 7 | 356 | 24.13% |
| RUTW240531P01900000 | 2024-05-06 9:42AM EDT | 2024-05-31 | 1.85 | 1.75 | 2.05 | -3.93 | -67.99% | 317 | 643 | 21.56% |
| RUTW240607P01900000 | 2024-05-06 10:25AM EDT | 2024-06-07 | 3.65 | 3.50 | 3.90 | -5.90 | -61.78% | 538 | 1,029 | 21.25% |
| RUTW240614P01900000 | 2024-05-06 9:42AM EDT | 2024-06-14 | 6.93 | 6.40 | 6.90 | +0.69 | +11.06% | 13 | 43 | 21.88% |
| RUT240621P01900000 | 2024-05-06 10:17AM EDT | 2024-06-21 | 7.70 | 7.70 | 8.00 | -5.78 | -42.88% | 373 | 9,252 | 20.74% |
| RUTW240628P01900000 | 2024-05-06 9:45AM EDT | 2024-06-28 | 9.75 | 9.60 | 10.10 | -0.05 | -0.51% | 228 | 285 | 20.55% |
| RUT240719P01900000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 15.42 | 14.50 | 15.00 | -6.46 | -29.52% | 4 | 869 | 19.52% |
| RUTW240731P01900000 | 2024-05-03 10:57AM EDT | 2024-07-31 | 26.00 | 17.20 | 18.60 | 0.00 | - | 75 | 50 | 19.48% |
| RUTW240830P01900000 | 2024-04-29 9:34AM EDT | 2024-08-30 | 28.60 | 24.30 | 25.80 | 0.00 | - | 7 | 12 | 18.96% |
| RUT240920P01900000 | 2024-05-06 9:57AM EDT | 2024-09-20 | 27.55 | 29.40 | 30.10 | 0.00 | - | 20 | 3,894 | 18.58% |
| RUTW240930P01900000 | 2024-05-06 9:30AM EDT | 2024-09-30 | 31.76 | 31.60 | 32.70 | +0.78 | +2.52% | 2 | 44 | 18.60% |
| RUT241220P01900000 | 2024-05-03 3:40PM EDT | 2024-12-20 | 52.73 | 51.00 | 52.20 | 0.00 | - | 1 | 3,858 | 18.68% |
| RUTW241231P01900000 | 2024-05-03 2:27PM EDT | 2024-12-31 | 56.14 | 51.40 | 54.70 | -5.92 | -9.54% | 1 | 14 | 18.69% |
| RUT250321P01900000 | 2024-05-01 1:29PM EDT | 2025-03-21 | 92.00 | 63.80 | 67.30 | 0.00 | - | 50 | 1,177 | 18.10% |
| RUT250620P01900000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 103.16 | 75.50 | 81.00 | 0.00 | - | 1 | 1,369 | 17.77% |
| RUT251219P01900000 | 2024-04-26 9:39AM EDT | 2025-12-19 | 102.25 | 97.00 | 105.30 | -18.15 | -15.07% | 106 | 3,073 | 17.41% |
| RUT261218P01900000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 165.40 | 126.00 | 142.00 | 0.00 | - | 230 | 310 | 16.75% |
