Deutsche Märkte öffnen in 2 Stunden 41 Minuten
Nikkei 225
38.134,99 -94,12 (-0,25%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.758,27 +138,04 (+0,24%) CMC Crypto 200
1.259,87 -52,76 (-4,02%) 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:1960.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C01960000 | 2024-05-02 10:12AM EDT | 2024-05-13 | 44.80 | 97.90 | 101.00 | 0.00 | - | 1 | 1 | 57.25% |
| RUTW240515C01960000 | 2024-05-01 10:00AM EDT | 2024-05-15 | 44.10 | 98.90 | 102.00 | 0.00 | - | - | 0 | 37.62% |
| RUT240517C01960000 | 2024-05-03 12:29PM EDT | 2024-05-17 | 97.14 | 99.70 | 102.50 | +12.33 | +14.54% | 2 | 65 | 30.60% |
| RUTW240524C01960000 | 2024-05-03 10:42AM EDT | 2024-05-24 | 100.86 | 104.50 | 107.10 | -0.90 | -0.88% | 1 | 12 | 26.23% |
| RUTW240531C01960000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 122.55 | 107.80 | 110.40 | +28.19 | +29.87% | 20 | 36 | 23.75% |
| RUTW240607C01960000 | 2024-05-03 12:15PM EDT | 2024-06-07 | 101.02 | 112.50 | 115.00 | 0.00 | - | 30 | 15 | 23.40% |
| RUTW240614C01960000 | 2024-05-03 10:36AM EDT | 2024-06-14 | 133.69 | 118.20 | 120.70 | 0.00 | - | 1 | 3 | 23.88% |
| RUT240621C01960000 | 2024-05-03 10:34AM EDT | 2024-06-21 | 123.42 | 121.90 | 123.80 | +15.02 | +13.86% | 5 | 625 | 23.15% |
| RUTW240628C01960000 | 2024-05-03 12:15PM EDT | 2024-06-28 | 115.00 | 125.80 | 127.90 | 0.00 | - | 56 | 58 | 23.09% |
| RUT240719C01960000 | 2024-04-25 10:56AM EDT | 2024-07-19 | 137.90 | 137.40 | 139.40 | +49.50 | +56.00% | 1 | 3 | 23.06% |
| RUTW240731C01960000 | 2024-04-16 12:02PM EDT | 2024-07-31 | 105.73 | 143.80 | 146.30 | 0.00 | - | - | 2 | 23.32% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 2024-08-30 | 123.60 | 159.30 | 161.90 | 0.00 | - | - | 1 | 23.76% |
| RUT240920C01960000 | 2024-05-07 3:32PM EDT | 2024-09-20 | 182.61 | 168.50 | 170.60 | 0.00 | - | 20 | 45 | 23.71% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 2024-09-30 | 146.40 | 172.20 | 174.50 | 0.00 | - | 1 | 1 | 23.69% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01960000 | 2024-05-03 12:48PM EDT | 2024-05-13 | 0.10 | 0.00 | 0.10 | -2.60 | -96.30% | 22 | 29 | 38.97% |
| RUTW240514P01960000 | 2024-04-30 9:35AM EDT | 2024-05-14 | 1.45 | 0.05 | 0.20 | 0.00 | - | 5 | 16 | 30.08% |
| RUTW240516P01960000 | 2024-05-06 10:12AM EDT | 2024-05-16 | 1.31 | 0.75 | 0.95 | +0.06 | +4.80% | 5 | 13 | 27.26% |
| RUT240517P01960000 | 2024-05-06 10:22AM EDT | 2024-05-17 | 0.75 | 0.80 | 1.00 | -6.20 | -89.21% | 478 | 347 | 24.62% |
| RUTW240520P01960000 | 2024-05-03 10:39AM EDT | 2024-05-20 | 1.58 | 1.50 | 1.75 | -2.71 | -63.17% | 1 | 29 | 21.83% |
| RUTW240521P01960000 | 2024-05-07 9:57AM EDT | 2024-05-21 | 4.15 | 1.90 | 2.20 | 0.00 | - | - | 19 | 21.68% |
| RUTW240522P01960000 | 2024-05-13 12:00AM EDT | 2024-05-22 | 4.24 | 2.40 | 2.70 | 0.00 | - | - | 11 | 21.60% |
| RUTW240524P01960000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 3.41 | 3.40 | 3.80 | +0.26 | +8.25% | 15 | 82 | 21.55% |
| RUTW240531P01960000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 6.25 | 5.70 | 6.10 | -8.28 | -56.99% | 9 | 157 | 19.66% |
| RUTW240607P01960000 | 2024-05-06 10:20AM EDT | 2024-06-07 | 9.34 | 9.00 | 9.50 | -8.41 | -47.38% | 5 | 6,049 | 19.50% |
| RUTW240614P01960000 | 2024-05-13 12:01AM EDT | 2024-06-14 | 20.08 | 13.70 | 14.30 | 0.00 | - | - | 7 | 20.25% |
| RUT240621P01960000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 15.39 | 15.40 | 15.80 | -9.43 | -37.99% | 20 | 1,049 | 19.17% |
| RUTW240628P01960000 | 2024-05-03 4:12PM EDT | 2024-06-28 | 18.60 | 18.10 | 18.80 | +0.30 | +1.64% | 53 | 287 | 19.07% |
| RUT240719P01960000 | 2024-05-02 9:49AM EDT | 2024-07-19 | 24.80 | 24.50 | 25.20 | -26.65 | -51.80% | 3 | 161 | 18.19% |
| RUTW240731P01960000 | 2024-05-03 11:57AM EDT | 2024-07-31 | 30.07 | 28.20 | 29.50 | -9.17 | -23.37% | 1 | 24 | 18.15% |
| RUT240920P01960000 | 2024-05-03 10:50AM EDT | 2024-09-20 | 54.50 | 42.30 | 43.20 | 0.00 | - | 1 | 86 | 17.46% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 2024-09-30 | 54.60 | 56.90 | 57.90 | 0.00 | - | 1 | 1 | 20.08% |
| RUTW241231P01960000 | 2024-01-08 1:54PM EDT | 2024-12-31 | 123.20 | 119.00 | 125.00 | 0.00 | - | 1 | 0 | 26.64% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 2025-03-31 | 126.80 | 81.40 | 85.70 | 0.00 | - | 1 | 1 | 17.20% |
