Deutsche Märkte öffnen in 8 Stunden 1 Minuten
Nikkei 225
38.229,11 -44,99 (-0,12%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.905,83 +381,24 (+0,67%) CMC Crypto 200
1.268,42 -44,21 (-3,37%) 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:1945.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01945000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 112.80 | 114.30 | 117.10 | +17.51 | +18.38% | 1 | 122 | 30.04% |
| RUTW240524C01945000 | 2024-04-24 10:49AM EDT | 2024-05-24 | 81.22 | 118.30 | 121.00 | 0.00 | - | 1 | 2 | 26.44% |
| RUT240621C01945000 | 2024-04-24 10:18AM EDT | 2024-06-21 | 106.20 | 134.00 | 136.40 | 0.00 | - | 10 | 19 | 23.57% |
| RUT240719C01945000 | 2024-04-25 11:05AM EDT | 2024-07-19 | 98.30 | 149.10 | 151.30 | 0.00 | - | - | 4 | 23.43% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01945000 | 2024-05-03 1:32PM EDT | 2024-05-13 | 2.03 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 31.25% |
| RUTW240514P01945000 | 2024-05-02 2:25PM EDT | 2024-05-14 | 0.52 | 0.00 | 0.20 | -6.48 | -92.57% | 16 | 24 | 27.83% |
| RUTW240515P01945000 | 2024-05-06 9:30AM EDT | 2024-05-15 | 0.47 | 0.30 | 0.50 | -3.79 | -88.97% | 1 | 24 | 27.49% |
| RUTW240516P01945000 | 2024-05-03 4:00PM EDT | 2024-05-16 | 2.72 | 0.45 | 0.65 | -1.43 | -34.46% | 16 | 25 | 25.67% |
| RUT240517P01945000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.55 | 0.45 | 0.65 | -4.40 | -88.89% | 55 | 394 | 23.43% |
| RUTW240520P01945000 | 2024-05-06 3:00PM EDT | 2024-05-20 | 3.26 | 0.90 | 1.15 | 0.00 | - | - | 13 | 21.19% |
| RUTW240521P01945000 | 2024-05-09 11:42AM EDT | 2024-05-21 | 1.84 | 1.25 | 1.50 | 0.00 | - | 5 | 7 | 21.19% |
| RUTW240522P01945000 | 2024-05-09 1:32PM EDT | 2024-05-22 | 2.05 | 1.60 | 1.85 | 0.00 | - | 25 | 25 | 21.11% |
| RUTW240524P01945000 | 2024-05-03 10:09AM EDT | 2024-05-24 | 2.48 | 2.35 | 2.65 | -6.47 | -72.29% | 53 | 29 | 21.05% |
| RUTW240607P01945000 | 2024-05-02 3:02PM EDT | 2024-06-07 | 6.55 | 7.10 | 7.60 | -15.30 | -70.02% | 1 | 6 | 19.54% |
| RUTW240614P01945000 | 2024-05-03 12:08PM EDT | 2024-06-14 | 14.13 | 11.30 | 11.90 | -5.63 | -28.49% | 2 | 5 | 20.31% |
| RUT240621P01945000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 13.90 | 13.00 | 13.40 | -8.20 | -37.10% | 2 | 33 | 19.34% |
| RUT240719P01945000 | 2024-05-03 10:06AM EDT | 2024-07-19 | 22.90 | 21.50 | 22.10 | -6.82 | -22.95% | 75 | 114 | 18.36% |
