Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.453,62 -59,22 (-0,15%) Bitcoin EUR
58.391,77 +1.492,03 (+2,62%) CMC Crypto 200
1.295,78 +35,58 (+2,82%) Nasdaq Compositive
16.383,69 +42,82 (+0,26%) S&P 500
5.221,63 -1,05 (-0,02%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:17PM EDT. Markt geöffnet.
Strike:1940.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01940000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 121.09 | 127.00 | 129.80 | 0.00 | - | 16 | 93 | 38.45% |
| RUTW240524C01940000 | 2024-04-25 11:58AM EDT | 2024-05-24 | 67.00 | 130.50 | 133.20 | 0.00 | - | 1 | 5 | 30.09% |
| RUTW240531C01940000 | 2024-05-09 3:21PM EDT | 2024-05-31 | 139.38 | 133.30 | 135.90 | 0.00 | - | 13 | 30 | 26.61% |
| RUTW240607C01940000 | 2024-05-03 10:31AM EDT | 2024-06-07 | 118.85 | 137.10 | 139.60 | 0.00 | - | 2 | 1 | 25.56% |
| RUT240621C01940000 | 2024-04-26 11:06AM EDT | 2024-06-21 | 105.16 | 145.00 | 147.60 | 0.00 | - | 66 | 54 | 24.92% |
| RUTW240628C01940000 | 2024-05-03 10:31AM EDT | 2024-06-28 | 132.20 | 148.80 | 151.30 | 0.00 | - | 2 | 62 | 24.68% |
| RUTW240731C01940000 | 2024-04-26 11:06AM EDT | 2024-07-31 | 127.56 | 166.70 | 168.80 | 0.00 | - | 66 | 34 | 24.61% |
| RUT240920C01940000 | 2024-02-16 3:30PM EDT | 2024-09-20 | 224.47 | 197.70 | 200.40 | 0.00 | - | 2 | 17 | 26.61% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01940000 | 2024-05-09 10:48AM EDT | 2024-05-13 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 44.73% |
| RUTW240514P01940000 | 2024-05-13 3:14PM EDT | 2024-05-14 | 0.08 | 0.00 | 0.10 | -0.88 | -91.67% | 1 | 1 | 34.08% |
| RUTW240515P01940000 | 2024-05-08 9:30AM EDT | 2024-05-15 | 2.08 | 0.25 | 0.40 | 0.00 | - | 1 | 11 | 33.33% |
| RUTW240516P01940000 | 2024-05-13 3:14PM EDT | 2024-05-16 | 0.40 | 0.30 | 0.45 | -0.21 | -34.43% | 16 | 32 | 29.37% |
| RUT240517P01940000 | 2024-05-13 12:41PM EDT | 2024-05-17 | 0.37 | 0.35 | 0.50 | +0.02 | +5.71% | 2 | 524 | 26.69% |
| RUTW240520P01940000 | 2024-05-13 12:13PM EDT | 2024-05-20 | 0.77 | 0.70 | 0.90 | -1.24 | -61.69% | 23 | 9 | 23.26% |
| RUTW240521P01940000 | 2024-05-13 12:56PM EDT | 2024-05-21 | 1.00 | 0.95 | 1.15 | -1.12 | -52.83% | 5 | 1 | 22.92% |
| RUTW240522P01940000 | 2024-05-10 3:17PM EDT | 2024-05-22 | 1.75 | 1.25 | 1.45 | 0.00 | - | 36 | 45 | 22.74% |
| RUTW240523P01940000 | 2024-05-09 9:31AM EDT | 2024-05-23 | 2.96 | 1.55 | 1.75 | 0.00 | - | 3 | 3 | 22.52% |
| RUTW240524P01940000 | 2024-05-10 1:07PM EDT | 2024-05-24 | 1.56 | 1.90 | 2.10 | -1.21 | -43.68% | 7 | 92 | 22.41% |
| RUTW240531P01940000 | 2024-05-13 11:25AM EDT | 2024-05-31 | 3.20 | 3.60 | 3.90 | -1.18 | -26.94% | 70 | 214 | 20.61% |
| RUTW240607P01940000 | 2024-05-13 12:37PM EDT | 2024-06-07 | 6.09 | 6.30 | 6.60 | -0.66 | -9.78% | 12 | 59 | 20.38% |
| RUTW240614P01940000 | 2024-05-10 2:02PM EDT | 2024-06-14 | 11.67 | 10.20 | 10.60 | 0.00 | - | 3 | 31 | 21.06% |
| RUT240621P01940000 | 2024-05-13 1:20PM EDT | 2024-06-21 | 12.23 | 11.90 | 12.20 | -0.07 | -0.57% | 13 | 539 | 20.10% |
| RUTW240628P01940000 | 2024-05-13 3:16PM EDT | 2024-06-28 | 14.36 | 14.20 | 14.50 | +0.49 | +3.53% | 84 | 262 | 19.77% |
| RUT240719P01940000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 20.60 | 20.00 | 20.40 | 0.00 | - | 5 | 36 | 18.85% |
| RUTW240731P01940000 | 2024-05-03 1:26PM EDT | 2024-07-31 | 34.67 | 23.60 | 24.40 | 0.00 | - | 5 | 9 | 18.80% |
| RUT240920P01940000 | 2024-05-13 9:39AM EDT | 2024-09-20 | 35.36 | 36.70 | 37.20 | -12.45 | -26.04% | 10 | 493 | 18.00% |
| RUTW240930P01940000 | 2024-03-28 12:38PM EDT | 2024-09-30 | 38.60 | 62.40 | 64.00 | 0.00 | - | 2 | 2 | 23.49% |
