Deutsche Märkte öffnen in 4 Stunden 8 Minuten
Nikkei 225
38.243,59 +14,48 (+0,04%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.740,55 +193,53 (+0,34%) CMC Crypto 200
1.259,88 -52,75 (-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:1970.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C01970000 | 2024-05-01 3:31PM EDT | 2024-05-13 | 48.20 | 87.90 | 91.00 | 0.00 | - | - | 4 | 52.49% |
| RUTW240515C01970000 | 2024-05-01 9:31AM EDT | 2024-05-15 | 90.82 | 89.20 | 92.30 | +49.43 | +119.42% | 2 | 4 | 35.72% |
| RUTW240516C01970000 | 2024-05-03 1:55PM EDT | 2024-05-16 | 76.02 | 89.90 | 93.20 | 0.00 | - | 1 | 1 | 33.50% |
| RUT240517C01970000 | 2024-05-03 2:13PM EDT | 2024-05-17 | 91.61 | 90.10 | 93.00 | +13.63 | +17.48% | 3 | 71 | 29.47% |
| RUTW240524C01970000 | 2024-05-03 10:50AM EDT | 2024-05-24 | 84.06 | 95.50 | 98.10 | 0.00 | - | 1 | 1 | 25.51% |
| RUTW240531C01970000 | 2024-05-06 10:20AM EDT | 2024-05-31 | 110.09 | 99.20 | 101.70 | +24.34 | +28.38% | 10 | 55 | 23.22% |
| RUTW240607C01970000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 102.84 | 104.10 | 106.60 | +40.47 | +64.89% | 1 | 15 | 22.95% |
| RUTW240614C01970000 | 2024-05-03 9:35AM EDT | 2024-06-14 | 106.60 | 110.40 | 112.50 | 0.00 | - | 1 | 1 | 23.44% |
| RUT240621C01970000 | 2024-05-03 10:22AM EDT | 2024-06-21 | 119.47 | 113.90 | 115.80 | +15.09 | +14.46% | 21 | 2,128 | 22.79% |
| RUTW240628C01970000 | 2024-05-03 10:22AM EDT | 2024-06-28 | 115.00 | 118.00 | 120.00 | +6.24 | +5.74% | 2 | 22 | 22.73% |
| RUTW240731C01970000 | 2024-04-16 2:21PM EDT | 2024-07-31 | 97.54 | 136.30 | 138.80 | 0.00 | - | 1 | 5 | 23.02% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 27.07% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 2024-09-30 | 148.30 | 165.10 | 167.40 | 0.00 | - | 2 | 1 | 23.45% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 236.80 | 242.20 | 0.00 | - | - | 7 | 26.12% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01970000 | 2024-05-06 9:55AM EDT | 2024-05-13 | 0.05 | 0.00 | 0.10 | -3.02 | -98.37% | 2 | 15 | 35.40% |
| RUTW240514P01970000 | 2024-05-03 1:11PM EDT | 2024-05-14 | 1.12 | 0.05 | 0.25 | -3.54 | -75.97% | 2 | 19 | 28.25% |
| RUTW240515P01970000 | 2024-05-03 12:32PM EDT | 2024-05-15 | 1.17 | 0.80 | 1.05 | -6.23 | -84.19% | 3 | 13 | 29.40% |
| RUTW240516P01970000 | 2024-05-03 10:54AM EDT | 2024-05-16 | 1.77 | 1.10 | 1.35 | -7.13 | -80.11% | 4 | 3 | 26.80% |
| RUT240517P01970000 | 2024-05-06 10:19AM EDT | 2024-05-17 | 1.00 | 1.20 | 1.40 | -7.26 | -87.89% | 130 | 491 | 24.16% |
| RUTW240520P01970000 | 2024-05-06 9:38AM EDT | 2024-05-20 | 5.72 | 2.10 | 2.40 | -5.37 | -48.42% | 1 | 61 | 21.61% |
| RUTW240521P01970000 | 2024-05-07 3:57PM EDT | 2024-05-21 | 4.56 | 2.60 | 2.95 | 0.00 | - | - | 1 | 21.47% |
| RUTW240522P01970000 | 2024-05-08 10:12AM EDT | 2024-05-22 | 7.13 | 3.20 | 3.60 | 0.00 | - | - | 6 | 21.49% |
| RUTW240523P01970000 | 2024-05-10 9:44AM EDT | 2024-05-23 | 2.99 | 3.80 | 4.20 | -0.39 | -11.54% | 2 | 1 | 21.40% |
| RUTW240524P01970000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 4.32 | 4.40 | 4.80 | -8.95 | -67.45% | 18 | 187 | 21.31% |
| RUTW240531P01970000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 7.62 | 6.90 | 7.30 | -8.20 | -51.83% | 23 | 130 | 19.37% |
| RUTW240607P01970000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 9.67 | 10.50 | 11.10 | -11.14 | -53.53% | 2 | 28 | 19.30% |
| RUTW240614P01970000 | 2024-05-07 9:50AM EDT | 2024-06-14 | 18.26 | 15.50 | 16.20 | 0.00 | - | - | 5 | 20.04% |
| RUT240621P01970000 | 2024-05-06 10:18AM EDT | 2024-06-21 | 17.60 | 17.30 | 17.70 | -9.46 | -34.96% | 107 | 2,912 | 18.94% |
| RUTW240628P01970000 | 2024-05-03 4:12PM EDT | 2024-06-28 | 20.48 | 20.10 | 20.80 | -9.74 | -32.23% | 12 | 284 | 18.83% |
| RUT240719P01970000 | 2024-05-02 3:09PM EDT | 2024-07-19 | 26.60 | 26.80 | 27.40 | -18.88 | -41.51% | 89 | 160 | 17.96% |
| RUTW240731P01970000 | 2024-04-25 10:08AM EDT | 2024-07-31 | 30.75 | 30.40 | 31.80 | -46.52 | -60.20% | 1 | 10 | 17.92% |
| RUTW240830P01970000 | 2024-05-03 2:06PM EDT | 2024-08-30 | 38.11 | 39.40 | 40.80 | -12.94 | -25.35% | 14 | 144 | 17.59% |
| RUT240920P01970000 | 2024-05-02 10:28AM EDT | 2024-09-20 | 72.50 | 44.90 | 45.90 | 0.00 | - | 20 | 21 | 17.29% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 16.82% |
| RUTW241231P01970000 | 2024-04-23 9:57AM EDT | 2024-12-31 | 102.50 | 70.40 | 73.40 | 0.00 | - | 6 | 6 | 17.56% |
