Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Gold
2.366,90 -8,10 (-0,34%) EUR/USD
1,0779 +0,0013 (+0,12%) Bitcoin EUR
56.818,50 +258,11 (+0,46%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1930.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240514C01930000 | 2024-04-30 1:48PM EDT | 2024-05-14 | 70.81 | 128.00 | 131.10 | 0.00 | - | - | 31 | 41.77% |
| RUT240517C01930000 | 2024-05-06 9:56AM EDT | 2024-05-17 | 147.18 | 129.10 | 131.90 | +33.58 | +29.56% | 11 | 27 | 32.53% |
| RUTW240524C01930000 | 2024-04-25 1:04PM EDT | 2024-05-24 | 78.36 | 132.50 | 135.30 | 0.00 | - | 2 | 2 | 27.97% |
| RUTW240607C01930000 | 2024-05-03 12:19PM EDT | 2024-06-07 | 123.45 | 138.90 | 141.50 | 0.00 | - | 13 | 10 | 24.61% |
| RUT240621C01930000 | 2024-04-26 11:08AM EDT | 2024-06-21 | 162.20 | 146.70 | 149.30 | +50.25 | +44.89% | 5 | 28 | 24.28% |
| RUTW240628C01930000 | 2024-05-03 12:19PM EDT | 2024-06-28 | 136.22 | 150.10 | 152.70 | 0.00 | - | 14 | 18 | 24.03% |
| RUTW240731C01930000 | 2024-05-06 10:22AM EDT | 2024-07-31 | 175.70 | 167.30 | 170.00 | +44.27 | +33.68% | 1 | 27 | 24.21% |
| RUT240920C01930000 | 2024-02-16 3:42PM EDT | 2024-09-20 | 227.76 | 204.60 | 207.40 | 0.00 | - | 8 | 17 | 27.72% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240514P01930000 | 2024-05-03 1:31PM EDT | 2024-05-14 | 0.39 | 0.00 | 0.15 | -1.54 | -79.79% | 126 | 131 | 29.98% |
| RUTW240515P01930000 | 2024-05-02 2:32PM EDT | 2024-05-15 | 0.97 | 0.20 | 0.35 | -5.83 | -85.74% | 5 | 5 | 29.03% |
| RUTW240516P01930000 | 2024-05-07 11:51AM EDT | 2024-05-16 | 1.08 | 0.25 | 0.45 | 0.00 | - | - | 12 | 26.95% |
| RUT240517P01930000 | 2024-05-06 10:26AM EDT | 2024-05-17 | 0.30 | 0.25 | 0.45 | -3.26 | -91.57% | 87 | 587 | 24.61% |
| RUTW240520P01930000 | 2024-05-07 3:09PM EDT | 2024-05-20 | 0.85 | 0.60 | 0.80 | -0.85 | -50.00% | 3 | 1 | 22.03% |
| RUTW240521P01930000 | 2024-05-06 2:17PM EDT | 2024-05-21 | 2.78 | 0.80 | 1.05 | 0.00 | - | - | 1 | 21.92% |
| RUTW240524P01930000 | 2024-05-03 2:06PM EDT | 2024-05-24 | 1.87 | 1.65 | 1.90 | -4.68 | -71.45% | 78 | 81 | 21.59% |
| RUTW240531P01930000 | 2024-05-03 3:19PM EDT | 2024-05-31 | 3.80 | 3.10 | 3.50 | -5.71 | -60.04% | 54 | 243 | 20.01% |
| RUTW240607P01930000 | 2024-05-06 9:49AM EDT | 2024-06-07 | 6.10 | 5.60 | 6.10 | -4.22 | -40.89% | 1 | 19 | 19.97% |
| RUT240621P01930000 | 2024-05-06 10:21AM EDT | 2024-06-21 | 11.88 | 10.90 | 11.30 | -6.48 | -35.29% | 15 | 445 | 19.72% |
| RUTW240628P01930000 | 2024-05-03 9:40AM EDT | 2024-06-28 | 13.85 | 13.20 | 13.80 | -6.30 | -31.27% | 18 | 214 | 19.59% |
| RUT240719P01930000 | 2024-05-02 2:23PM EDT | 2024-07-19 | 22.55 | 18.80 | 19.40 | -12.51 | -35.68% | 5 | 12 | 18.68% |
| RUTW240731P01930000 | 2024-04-24 1:29PM EDT | 2024-07-31 | 22.80 | 22.00 | 23.40 | -26.20 | -53.47% | 1 | 3 | 18.68% |
| RUT240920P01930000 | 2024-04-24 1:49PM EDT | 2024-09-20 | 35.20 | 35.20 | 36.10 | -26.10 | -42.58% | 8 | 46 | 17.95% |
| RUTW240930P01930000 | 2024-05-09 2:10PM EDT | 2024-09-30 | 37.51 | 37.70 | 38.90 | 0.00 | - | 1 | 1 | 17.98% |
