Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.440,54 -72,30 (-0,18%) Bitcoin EUR
58.120,09 +1.238,01 (+2,18%) CMC Crypto 200
1.290,77 +30,57 (+2,43%) Nasdaq Compositive
16.377,23 +36,36 (+0,22%) S&P 500
5.219,99 -2,69 (-0,05%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:40PM EDT. Markt geöffnet.
Strike:1955.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01955000 | 2024-05-09 3:26PM EDT | 2024-05-17 | 118.78 | 113.30 | 116.30 | 0.00 | - | 10 | 51 | 36.78% |
| RUTW240524C01955000 | 2024-04-29 2:10PM EDT | 2024-05-24 | 86.47 | 117.50 | 120.10 | 0.00 | - | 6 | 67 | 28.94% |
| RUT240621C01955000 | 2024-04-22 3:45PM EDT | 2024-06-21 | 82.60 | 134.00 | 136.30 | 0.00 | - | 4 | 60 | 24.60% |
| RUT240719C01955000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 143.43 | 149.50 | 151.10 | 0.00 | - | 1 | 2 | 24.01% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01955000 | 2024-05-10 3:48PM EDT | 2024-05-13 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 40.04% |
| RUTW240514P01955000 | 2024-05-03 1:14PM EDT | 2024-05-14 | 3.13 | 1.10 | 0.15 | 0.00 | - | 1 | 1 | 32.08% |
| RUTW240515P01955000 | 2024-05-13 11:41AM EDT | 2024-05-15 | 0.51 | 0.40 | 0.60 | -0.16 | -23.88% | 1 | 20 | 31.98% |
| RUTW240516P01955000 | 2024-05-10 11:28AM EDT | 2024-05-16 | 0.97 | 0.60 | 0.70 | 0.00 | - | 2 | 19 | 28.42% |
| RUT240517P01955000 | 2024-05-13 10:09AM EDT | 2024-05-17 | 0.50 | 0.60 | 0.75 | -0.05 | -9.09% | 2 | 223 | 25.72% |
| RUTW240520P01955000 | 2024-05-13 11:30AM EDT | 2024-05-20 | 1.10 | 1.20 | 1.35 | -2.95 | -72.84% | 1 | 25 | 22.69% |
| RUTW240521P01955000 | 2024-05-13 1:00PM EDT | 2024-05-21 | 1.66 | 1.55 | 1.75 | -1.67 | -50.15% | 5 | 2 | 22.57% |
| RUTW240522P01955000 | 2024-05-13 12:56PM EDT | 2024-05-22 | 1.99 | 1.95 | 2.15 | -0.26 | -11.56% | 5 | 39 | 22.40% |
| RUTW240523P01955000 | 2024-05-09 10:14AM EDT | 2024-05-23 | 3.65 | 2.35 | 2.60 | 0.00 | - | 4 | 4 | 22.32% |
| RUTW240524P01955000 | 2024-05-13 10:44AM EDT | 2024-05-24 | 2.34 | 2.75 | 3.00 | -0.72 | -23.53% | 1 | 107 | 22.12% |
| RUTW240607P01955000 | 2024-05-09 10:51AM EDT | 2024-06-07 | 8.66 | 7.80 | 8.10 | 0.00 | - | 46 | 50 | 19.94% |
| RUTW240614P01955000 | 2024-05-13 11:15AM EDT | 2024-06-14 | 11.10 | 12.20 | 12.70 | -2.92 | -20.83% | 10 | 25 | 20.75% |
| RUT240621P01955000 | 2024-05-13 12:38PM EDT | 2024-06-21 | 13.67 | 13.90 | 14.10 | -1.59 | -10.42% | 7 | 359 | 19.63% |
| RUT240719P01955000 | 2024-05-08 2:27PM EDT | 2024-07-19 | 26.82 | 22.70 | 23.00 | 0.00 | - | 1 | 73 | 18.53% |
