Deutsche Märkte schließen in 3 Stunden 28 Minuten
DAX
18.736,95 -35,90 (-0,19%) Euro Stoxx 50
5.076,61 -8,47 (-0,17%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Gold
2.351,30 -23,70 (-1,00%) EUR/USD
1,0797 +0,0024 (+0,23%) Bitcoin EUR
58.116,73 +1.471,67 (+2,60%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1920.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01920000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 140.93 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| RUTW240524C01920000 | 2024-04-25 1:12PM EDT | 2024-05-24 | 83.96 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 0.00% |
| RUTW240531C01920000 | 2024-05-08 11:45AM EDT | 2024-05-31 | 142.50 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| RUTW240607C01920000 | 2024-05-03 12:23PM EDT | 2024-06-07 | 133.07 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| RUT240621C01920000 | 2024-05-07 2:02PM EDT | 2024-06-21 | 170.89 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| RUTW240628C01920000 | 2024-05-03 12:23PM EDT | 2024-06-28 | 145.27 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| RUT240719C01920000 | 2024-05-08 12:40PM EDT | 2024-07-19 | 164.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240731C01920000 | 2024-05-09 2:37PM EDT | 2024-07-31 | 185.37 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| RUTW240830C01920000 | 2024-04-26 11:14AM EDT | 2024-08-30 | 153.59 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RUT240920C01920000 | 2024-03-26 10:38AM EDT | 2024-09-20 | 239.84 | 143.10 | 144.60 | 0.00 | - | 2 | 65 | 8.96% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01920000 | 2024-05-10 9:38AM EDT | 2024-05-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| RUTW240514P01920000 | 2024-05-03 2:15PM EDT | 2024-05-14 | 1.30 | 0.45 | 0.00 | 0.00 | - | 8 | 14 | 25.00% |
| RUTW240516P01920000 | 2024-05-07 1:49PM EDT | 2024-05-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| RUT240517P01920000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 363 | 12.50% |
| RUTW240520P01920000 | 2024-05-06 3:36PM EDT | 2024-05-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| RUTW240521P01920000 | 2024-05-08 2:59PM EDT | 2024-05-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| RUTW240523P01920000 | 2024-05-08 2:57PM EDT | 2024-05-23 | 2.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUTW240524P01920000 | 2024-05-10 1:48PM EDT | 2024-05-24 | 1.68 | 0.00 | 0.00 | 0.00 | - | 24 | 144 | 6.25% |
| RUTW240531P01920000 | 2024-05-10 2:48PM EDT | 2024-05-31 | 2.98 | 0.00 | 0.00 | 0.00 | - | 56 | 443 | 6.25% |
| RUTW240607P01920000 | 2024-05-10 1:50PM EDT | 2024-06-07 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| RUTW240614P01920000 | 2024-05-10 3:56PM EDT | 2024-06-14 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| RUT240621P01920000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 9.65 | 0.00 | 0.00 | 0.00 | - | 18 | 841 | 3.13% |
| RUTW240628P01920000 | 2024-05-10 11:41AM EDT | 2024-06-28 | 12.47 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 3.13% |
| RUT240719P01920000 | 2024-05-09 11:40AM EDT | 2024-07-19 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 3.13% |
| RUTW240731P01920000 | 2024-05-08 9:36AM EDT | 2024-07-31 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 3.13% |
| RUTW240830P01920000 | 2024-05-03 11:00AM EDT | 2024-08-30 | 39.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| RUT240920P01920000 | 2024-05-07 4:13PM EDT | 2024-09-20 | 35.10 | 0.00 | 0.00 | 0.00 | - | 10 | 538 | 3.13% |
| RUTW240930P01920000 | 2024-05-09 2:10PM EDT | 2024-09-30 | 35.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
