Deutsche Märkte öffnen in 6 Stunden
Nikkei 225
38.120,75 -108,36 (-0,28%) Dow Jones 30
39.512,84 +125,04 (+0,32%) Bitcoin EUR
57.107,27 +494,39 (+0,87%) CMC Crypto 200
1.272,32 -85,69 (-6,31%) Nasdaq Compositive
16.340,87 -5,43 (-0,03%) S&P 500
5.222,68 +8,60 (+0,16%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1975.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C01975000 | 2024-04-30 11:43AM EDT | 2024-05-13 | 39.30 | 82.90 | 86.00 | 0.00 | - | - | 15 | 50.10% |
| RUTW240514C01975000 | 2024-04-30 1:47PM EDT | 2024-05-14 | 39.70 | 83.20 | 86.30 | 0.00 | - | - | 2 | 37.13% |
| RUT240517C01975000 | 2024-05-09 12:57PM EDT | 2024-05-17 | 94.20 | 85.40 | 88.30 | 0.00 | - | 4 | 56 | 28.93% |
| RUTW240524C01975000 | 2024-05-10 11:29AM EDT | 2024-05-24 | 92.03 | 91.10 | 93.70 | +37.39 | +68.43% | 3 | 2 | 25.19% |
| RUTW240607C01975000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 115.28 | 100.00 | 102.40 | 0.00 | - | - | 1 | 22.68% |
| RUT240621C01975000 | 2024-05-06 12:00PM EDT | 2024-06-21 | 119.00 | 110.00 | 111.80 | 0.00 | - | 24 | 697 | 22.58% |
| RUT240719C01975000 | 2024-04-25 10:37AM EDT | 2024-07-19 | 80.90 | 126.00 | 128.00 | 0.00 | - | - | 2 | 22.58% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01975000 | 2024-05-10 3:58PM EDT | 2024-05-13 | 0.05 | 0.00 | 0.10 | -0.42 | -89.36% | 28 | 20 | 33.59% |
| RUTW240514P01975000 | 2024-05-08 1:28PM EDT | 2024-05-14 | 1.28 | 0.10 | 0.25 | 0.00 | - | 4 | 8 | 26.86% |
| RUTW240515P01975000 | 2024-05-10 3:43PM EDT | 2024-05-15 | 1.20 | 1.00 | 1.30 | +0.17 | +16.50% | 31 | 43 | 29.31% |
| RUTW240516P01975000 | 2024-05-10 1:07PM EDT | 2024-05-16 | 2.20 | 1.35 | 1.60 | -0.65 | -22.81% | 4 | 15 | 26.56% |
| RUT240517P01975000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.30 | 1.50 | 1.70 | -0.10 | -7.14% | 67 | 272 | 24.09% |
| RUTW240520P01975000 | 2024-05-07 1:59PM EDT | 2024-05-20 | 4.33 | 2.50 | 2.80 | 0.00 | - | - | 4 | 21.50% |
| RUTW240522P01975000 | 2024-05-09 3:04PM EDT | 2024-05-22 | 3.35 | 3.70 | 4.10 | 0.00 | - | 1 | 8 | 21.37% |
| RUTW240524P01975000 | 2024-05-10 12:59PM EDT | 2024-05-24 | 5.63 | 4.90 | 5.30 | +1.32 | +30.63% | 15 | 35 | 21.09% |
| RUTW240607P01975000 | 2024-05-10 2:23PM EDT | 2024-06-07 | 12.27 | 11.30 | 11.90 | +2.09 | +20.53% | 76 | 68 | 19.15% |
| RUTW240614P01975000 | 2024-05-10 10:01AM EDT | 2024-06-14 | 15.44 | 16.50 | 17.20 | -12.12 | -43.98% | 1 | 1 | 19.92% |
| RUT240621P01975000 | 2024-05-10 10:41AM EDT | 2024-06-21 | 17.90 | 18.30 | 18.80 | -0.10 | -0.56% | 4 | 804 | 18.85% |
| RUT240719P01975000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 28.42 | 28.00 | 28.60 | +2.24 | +8.56% | 23 | 1,071 | 17.85% |
