Deutsche Märkte öffnen in 4 Stunden 38 Minuten
Nikkei 225
38.126,07 -103,04 (-0,27%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.906,27 +397,61 (+0,70%) CMC Crypto 200
1.268,49 -44,14 (-3,36%) 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:1910.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240514C01910000 | 2024-04-30 1:48PM EDT | 2024-05-14 | 87.09 | 148.00 | 151.10 | 0.00 | - | - | 31 | 57.78% |
| RUT240517C01910000 | 2024-05-06 9:55AM EDT | 2024-05-17 | 153.42 | 148.90 | 151.80 | +59.52 | +63.39% | 20 | 33 | 39.70% |
| RUTW240524C01910000 | 2024-04-25 1:20PM EDT | 2024-05-24 | 162.60 | 151.80 | 154.60 | +73.00 | +81.47% | 2 | 30 | 31.32% |
| RUTW240531C01910000 | 2024-04-22 9:52AM EDT | 2024-05-31 | 90.76 | 153.90 | 156.60 | 0.00 | - | 3 | 10 | 27.36% |
| RUTW240607C01910000 | 2024-05-03 10:54AM EDT | 2024-06-07 | 140.54 | 157.30 | 159.90 | 0.00 | - | 9 | 8 | 26.38% |
| RUTW240614C01910000 | 2024-05-09 11:02AM EDT | 2024-06-14 | 171.86 | 161.30 | 163.90 | 0.00 | - | 2 | 2 | 26.22% |
| RUT240621C01910000 | 2024-04-26 10:45AM EDT | 2024-06-21 | 125.77 | 164.30 | 166.90 | 0.00 | - | 26 | 63 | 25.57% |
| RUTW240628C01910000 | 2024-05-03 10:54AM EDT | 2024-06-28 | 152.59 | 167.30 | 170.00 | 0.00 | - | 10 | 64 | 25.17% |
| RUT240719C01910000 | 2024-05-09 10:00AM EDT | 2024-07-19 | 177.70 | 177.50 | 180.20 | 0.00 | - | 1 | 1 | 24.93% |
| RUTW240731C01910000 | 2024-04-26 10:45AM EDT | 2024-07-31 | 193.73 | 183.30 | 186.40 | +46.54 | +31.62% | 1 | 13 | 25.09% |
| RUT240920C01910000 | 2024-02-20 11:24AM EDT | 2024-09-20 | 214.96 | 265.40 | 268.40 | 0.00 | - | 4 | 39 | 38.86% |
| RUTW240930C01910000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 284.18 | 234.30 | 237.60 | 0.00 | - | 1 | 3 | 30.74% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01910000 | 2024-05-06 9:57AM EDT | 2024-05-13 | 0.27 | 0.00 | 0.10 | -3.15 | -92.11% | 15 | 17 | 52.54% |
| RUTW240514P01910000 | 2024-05-01 2:56PM EDT | 2024-05-14 | 3.70 | 0.00 | 0.15 | 0.00 | - | - | 10 | 41.90% |
| RUTW240515P01910000 | 2024-05-03 2:16PM EDT | 2024-05-15 | 1.87 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 37.33% |
| RUTW240516P01910000 | 2024-05-03 9:44AM EDT | 2024-05-16 | 2.25 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 33.01% |
| RUT240517P01910000 | 2024-05-06 9:49AM EDT | 2024-05-17 | 0.34 | 0.15 | 0.25 | -2.06 | -85.83% | 53 | 256 | 28.22% |
| RUTW240520P01910000 | 2024-05-03 9:39AM EDT | 2024-05-20 | 3.10 | 0.35 | 0.55 | 0.00 | - | 5 | 5 | 24.93% |
| RUTW240521P01910000 | 2024-05-09 2:15PM EDT | 2024-05-21 | 0.81 | 0.50 | 0.75 | 0.00 | - | 3 | 4 | 24.68% |
| RUTW240524P01910000 | 2024-05-06 9:33AM EDT | 2024-05-24 | 1.37 | 1.05 | 1.30 | -3.63 | -72.60% | 1 | 165 | 23.52% |
| RUTW240531P01910000 | 2024-05-03 3:19PM EDT | 2024-05-31 | 2.16 | 2.10 | 2.40 | -5.06 | -70.08% | 634 | 373 | 21.12% |
| RUTW240607P01910000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 4.55 | 4.00 | 4.50 | -5.15 | -53.09% | 318 | 30 | 20.91% |
| RUTW240614P01910000 | 2024-05-03 9:52AM EDT | 2024-06-14 | 7.15 | 7.30 | 7.80 | -4.77 | -40.02% | 4 | 9 | 21.60% |
| RUT240621P01910000 | 2024-05-06 10:02AM EDT | 2024-06-21 | 8.80 | 8.60 | 9.00 | -6.02 | -40.62% | 167 | 3,120 | 20.50% |
| RUTW240628P01910000 | 2024-05-03 12:43PM EDT | 2024-06-28 | 9.06 | 10.70 | 11.20 | -8.59 | -48.67% | 1 | 507 | 20.29% |
| RUT240719P01910000 | 2024-05-02 3:09PM EDT | 2024-07-19 | 28.81 | 15.80 | 16.30 | 0.00 | - | 2 | 16 | 19.26% |
| RUTW240731P01910000 | 2024-04-24 1:33PM EDT | 2024-07-31 | 24.18 | 18.70 | 20.00 | -18.48 | -43.32% | 366 | 547 | 19.22% |
| RUT240920P01910000 | 2024-05-03 10:09AM EDT | 2024-09-20 | 28.70 | 31.20 | 32.00 | -11.41 | -28.45% | 10 | 132 | 18.40% |
| RUTW240930P01910000 | 2024-04-25 9:54AM EDT | 2024-09-30 | 71.98 | 33.50 | 34.70 | 0.00 | - | 1 | 3 | 18.42% |
