Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,04 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.915,73 +128,75 (+0,23%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1980.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C01980000 | 2024-05-10 2:33PM EDT | 2024-05-13 | 75.91 | 77.90 | 81.00 | +39.61 | +109.12% | 2 | 30 | 33.72% |
| RUTW240514C01980000 | 2024-05-09 9:45AM EDT | 2024-05-14 | 75.64 | 78.20 | 81.30 | 0.00 | - | 1 | 1 | 28.88% |
| RUTW240516C01980000 | 2024-05-03 1:55PM EDT | 2024-05-16 | 67.74 | 80.50 | 83.80 | 0.00 | - | 1 | 1 | 28.75% |
| RUT240517C01980000 | 2024-05-10 1:12PM EDT | 2024-05-17 | 77.96 | 80.80 | 83.60 | -13.56 | -14.82% | 1 | 116 | 25.85% |
| RUTW240524C01980000 | 2024-05-10 1:14PM EDT | 2024-05-24 | 83.41 | 86.70 | 89.30 | +34.87 | +71.84% | 1 | 17 | 23.86% |
| RUTW240531C01980000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 101.85 | 90.70 | 93.20 | 0.00 | - | 10 | 24 | 22.12% |
| RUTW240607C01980000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 111.20 | 96.10 | 98.20 | 0.00 | - | 1 | 3 | 21.97% |
| RUT240621C01980000 | 2024-05-09 2:30PM EDT | 2024-06-21 | 107.50 | 106.20 | 107.90 | -8.16 | -7.06% | 1 | 1,645 | 22.12% |
| RUTW240628C01980000 | 2024-05-07 4:03PM EDT | 2024-06-28 | 119.77 | 110.30 | 112.30 | 0.00 | - | 2 | 25 | 22.16% |
| RUT240719C01980000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 89.20 | 122.30 | 124.20 | 0.00 | - | - | 2 | 22.24% |
| RUTW240731C01980000 | 2024-05-03 10:21AM EDT | 2024-07-31 | 121.00 | 129.00 | 131.30 | 0.00 | - | 1 | 1 | 22.54% |
| RUT240920C01980000 | 2024-04-15 1:20PM EDT | 2024-09-20 | 128.24 | 154.40 | 156.40 | 0.00 | - | 2 | 28 | 23.13% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01980000 | 2024-05-10 2:27PM EDT | 2024-05-13 | 0.07 | 0.00 | 0.10 | -0.72 | -91.14% | 22 | 23 | 22.51% |
| RUTW240514P01980000 | 2024-05-10 10:53AM EDT | 2024-05-14 | 0.34 | 0.10 | 0.30 | -0.06 | -15.00% | 29 | 76 | 21.39% |
| RUTW240515P01980000 | 2024-05-10 3:58PM EDT | 2024-05-15 | 1.25 | 1.30 | 1.60 | -0.43 | -25.60% | 33 | 8 | 25.31% |
| RUTW240516P01980000 | 2024-05-10 4:00PM EDT | 2024-05-16 | 1.65 | 1.65 | 1.95 | -3.92 | -70.38% | 12 | 26 | 23.71% |
| RUT240517P01980000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 1.78 | 1.85 | 2.10 | +0.20 | +12.66% | 169 | 601 | 22.03% |
| RUTW240520P01980000 | 2024-05-10 10:32AM EDT | 2024-05-20 | 3.26 | 3.00 | 3.30 | -4.44 | -57.66% | 3 | 3 | 20.25% |
| RUTW240521P01980000 | 2024-05-07 3:57PM EDT | 2024-05-21 | 5.57 | 3.60 | 3.90 | 0.00 | - | - | 2 | 20.15% |
| RUTW240522P01980000 | 2024-05-09 3:51PM EDT | 2024-05-22 | 3.60 | 4.30 | 4.60 | 0.00 | - | 6 | 5 | 20.19% |
| RUTW240523P01980000 | 2024-05-10 3:41PM EDT | 2024-05-23 | 5.10 | 4.90 | 5.30 | -1.63 | -24.22% | 4 | 12 | 20.21% |
| RUTW240524P01980000 | 2024-05-10 4:12PM EDT | 2024-05-24 | 5.78 | 5.60 | 5.90 | +0.98 | +20.42% | 67 | 106 | 20.11% |
| RUTW240531P01980000 | 2024-05-10 2:48PM EDT | 2024-05-31 | 8.90 | 8.40 | 8.80 | +1.79 | +25.18% | 43 | 119 | 18.67% |
| RUTW240607P01980000 | 2024-05-08 3:52PM EDT | 2024-06-07 | 9.61 | 12.20 | 12.80 | -5.60 | -36.82% | 1 | 62 | 18.67% |
| RUTW240614P01980000 | 2024-05-07 12:39PM EDT | 2024-06-14 | 18.51 | 17.50 | 18.20 | +1.08 | +6.20% | 1 | 1 | 19.48% |
| RUT240621P01980000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 19.40 | 19.40 | 19.90 | +2.03 | +11.69% | 76 | 2,489 | 18.52% |
| RUTW240628P01980000 | 2024-05-10 2:37PM EDT | 2024-06-28 | 23.77 | 22.40 | 23.20 | +1.73 | +7.85% | 4 | 156 | 18.48% |
| RUT240719P01980000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 29.20 | 29.20 | 29.90 | +1.97 | +7.23% | 67 | 128 | 17.64% |
| RUTW240731P01980000 | 2024-05-06 3:07PM EDT | 2024-07-31 | 37.27 | 33.00 | 34.40 | 0.00 | - | 5 | 12 | 17.62% |
| RUT240920P01980000 | 2024-05-08 10:19AM EDT | 2024-09-20 | 54.20 | 47.70 | 48.70 | 0.00 | - | 5 | 307 | 17.05% |
| RUTW240930P01980000 | 2024-05-03 9:41AM EDT | 2024-09-30 | 59.90 | 50.40 | 51.80 | 0.00 | - | 2 | 10 | 17.10% |
| RUTW241231P01980000 | 2024-04-26 3:54PM EDT | 2024-12-31 | 99.20 | 73.50 | 76.50 | 0.00 | - | 1 | 3 | 17.37% |
