Deutsche Märkte schließen in 7 Stunden 10 Minuten
DAX
18.761,22 -11,63 (-0,06%) Euro Stoxx 50
5.078,42 -6,66 (-0,13%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Gold
2.355,10 -19,90 (-0,84%) EUR/USD
1,0781 +0,0008 (+0,08%) Bitcoin EUR
58.119,73 +1.714,66 (+3,04%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1950.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C01950000 | 2024-05-02 10:12AM EDT | 2024-05-13 | 51.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240517C01950000 | 2024-05-09 2:28PM EDT | 2024-05-17 | 120.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240520C01950000 | 2024-05-06 12:36PM EDT | 2024-05-20 | 116.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240524C01950000 | 2024-04-24 10:49AM EDT | 2024-05-24 | 77.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240531C01950000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 134.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RUTW240607C01950000 | 2024-05-09 3:52PM EDT | 2024-06-07 | 138.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RUT240621C01950000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 144.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240628C01950000 | 2024-05-10 10:42AM EDT | 2024-06-28 | 138.98 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RUT240719C01950000 | 2024-04-25 12:01PM EDT | 2024-07-19 | 96.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240731C01950000 | 2024-04-26 11:10AM EDT | 2024-07-31 | 119.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240920C01950000 | 2024-05-07 3:32PM EDT | 2024-09-20 | 189.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW240930C01950000 | 2024-04-19 11:49AM EDT | 2024-09-30 | 127.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C01950000 | 2024-04-17 12:12PM EDT | 2024-12-20 | 171.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| RUTW241231C01950000 | 2024-05-02 11:26AM EDT | 2024-12-31 | 190.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250620C01950000 | 2024-05-09 3:42PM EDT | 2025-06-20 | 295.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 31.79% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01950000 | 2024-05-10 10:34AM EDT | 2024-05-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240514P01950000 | 2024-05-10 3:07PM EDT | 2024-05-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUTW240515P01950000 | 2024-05-09 12:06PM EDT | 2024-05-15 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240516P01950000 | 2024-05-08 9:59AM EDT | 2024-05-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT240517P01950000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| RUTW240520P01950000 | 2024-05-10 10:20AM EDT | 2024-05-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240522P01950000 | 2024-05-09 1:32PM EDT | 2024-05-22 | 2.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW240523P01950000 | 2024-05-10 3:45PM EDT | 2024-05-23 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240524P01950000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 2.78 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| RUTW240531P01950000 | 2024-05-10 11:40AM EDT | 2024-05-31 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240607P01950000 | 2024-05-09 3:52PM EDT | 2024-06-07 | 6.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RUTW240614P01950000 | 2024-05-09 3:46PM EDT | 2024-06-14 | 11.24 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| RUT240621P01950000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 13.64 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 3.13% |
| RUTW240628P01950000 | 2024-05-10 3:08PM EDT | 2024-06-28 | 17.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RUT240719P01950000 | 2024-05-10 12:31PM EDT | 2024-07-19 | 23.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240731P01950000 | 2024-05-09 11:20AM EDT | 2024-07-31 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW240830P01950000 | 2024-05-10 12:36PM EDT | 2024-08-30 | 35.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUT240920P01950000 | 2024-05-08 1:26PM EDT | 2024-09-20 | 44.70 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 1.56% |
| RUTW240930P01950000 | 2024-05-09 10:12AM EDT | 2024-09-30 | 43.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW241031P01950000 | 2024-05-10 1:45PM EDT | 2024-10-31 | 51.52 | 0.00 | 0.00 | 0.00 | - | - | - | 1.56% |
| RUT241220P01950000 | 2024-05-07 10:29AM EDT | 2024-12-20 | 65.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW241231P01950000 | 2024-05-10 1:07PM EDT | 2024-12-31 | 66.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT250620P01950000 | 2024-05-01 9:51AM EDT | 2025-06-20 | 120.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RUT251219P01950000 | 2024-05-07 10:57AM EDT | 2025-12-19 | 114.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
