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 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
57.180,96 +372,55 (+0,66%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1990.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C01990000 | 2024-05-10 10:23AM EDT | 2024-05-13 | 75.22 | 68.00 | 71.10 | +45.10 | +149.73% | 5 | 34 | 30.82% |
| RUTW240514C01990000 | 2024-05-10 10:56AM EDT | 2024-05-14 | 69.10 | 68.30 | 71.40 | +1.72 | +2.55% | 5 | 0 | 26.38% |
| RUT240517C01990000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 92.43 | 71.80 | 74.60 | -1.73 | -1.84% | 1 | 297 | 25.24% |
| RUTW240520C01990000 | 2024-05-03 1:55PM EDT | 2024-05-20 | 62.75 | 73.40 | 76.30 | 0.00 | - | 1 | 1 | 22.85% |
| RUTW240524C01990000 | 2024-05-08 1:38PM EDT | 2024-05-24 | 74.14 | 78.30 | 80.80 | 0.00 | - | 1 | 35 | 23.31% |
| RUTW240531C01990000 | 2024-05-03 2:47PM EDT | 2024-05-31 | 73.03 | 82.60 | 84.60 | 0.00 | - | 4 | 31 | 21.42% |
| RUTW240607C01990000 | 2024-05-06 10:03AM EDT | 2024-06-07 | 98.01 | 88.10 | 90.10 | 0.00 | - | 2 | 161 | 21.50% |
| RUT240621C01990000 | 2024-05-07 3:31PM EDT | 2024-06-21 | 112.21 | 98.60 | 100.20 | 0.00 | - | 10 | 748 | 21.74% |
| RUTW240628C01990000 | 2024-05-10 10:46AM EDT | 2024-06-28 | 106.28 | 102.80 | 104.70 | -6.05 | -5.39% | 10 | 177 | 21.79% |
| RUTW240731C01990000 | 2024-03-22 9:49AM EDT | 2024-07-31 | 175.48 | 77.40 | 79.10 | 0.00 | - | 1 | 2 | 8.70% |
| RUT240920C01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 101.43 | 147.60 | 149.60 | 0.00 | - | 1 | 5 | 22.91% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 2024-12-31 | 218.53 | 172.00 | 176.40 | 0.00 | - | - | 39 | 21.47% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 180.10 | 224.00 | 229.30 | 0.00 | - | - | 3 | 25.73% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01990000 | 2024-05-08 2:41PM EDT | 2024-05-13 | 0.80 | 0.00 | 0.10 | 0.00 | - | 4 | 26 | 19.97% |
| RUTW240514P01990000 | 2024-05-09 11:05AM EDT | 2024-05-14 | 0.50 | 0.20 | 0.40 | -0.12 | -19.35% | 4 | 67 | 19.96% |
| RUTW240515P01990000 | 2024-05-10 4:14PM EDT | 2024-05-15 | 2.10 | 2.00 | 2.35 | -3.33 | -61.33% | 19 | 29 | 25.07% |
| RUTW240516P01990000 | 2024-05-10 2:08PM EDT | 2024-05-16 | 2.75 | 2.55 | 2.90 | +0.75 | +37.50% | 3 | 30 | 23.73% |
| RUT240517P01990000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 2.79 | 2.80 | 3.10 | +0.54 | +24.00% | 142 | 1,107 | 22.08% |
| RUTW240520P01990000 | 2024-05-10 10:44AM EDT | 2024-05-20 | 4.16 | 4.10 | 4.50 | -2.90 | -41.08% | 3 | 16 | 20.17% |
| RUTW240521P01990000 | 2024-05-07 10:51AM EDT | 2024-05-21 | 6.74 | 4.80 | 5.20 | 0.00 | - | - | 22 | 20.05% |
| RUTW240523P01990000 | 2024-05-09 9:51AM EDT | 2024-05-23 | 8.57 | 6.30 | 6.80 | 0.00 | - | 1 | 1 | 20.09% |
| RUTW240524P01990000 | 2024-05-10 3:22PM EDT | 2024-05-24 | 7.56 | 7.00 | 7.40 | +0.42 | +5.88% | 21 | 194 | 19.91% |
| RUTW240531P01990000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 10.12 | 10.10 | 10.50 | +1.27 | +14.35% | 78 | 189 | 18.42% |
| RUTW240607P01990000 | 2024-05-10 4:11PM EDT | 2024-06-07 | 14.61 | 14.20 | 14.80 | +2.46 | +20.25% | 6 | 201 | 18.43% |
| RUTW240614P01990000 | 2024-05-10 10:51AM EDT | 2024-06-14 | 20.95 | 19.80 | 20.50 | -2.35 | -10.09% | 2 | 15 | 19.25% |
| RUT240621P01990000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 22.06 | 21.70 | 22.20 | +3.06 | +16.11% | 21 | 1,094 | 18.27% |
| RUTW240628P01990000 | 2024-05-10 2:23PM EDT | 2024-06-28 | 25.24 | 24.80 | 25.50 | +2.18 | +9.45% | 6 | 177 | 18.20% |
| RUT240719P01990000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 31.97 | 31.80 | 32.50 | -0.05 | -0.16% | 39 | 56 | 17.42% |
| RUTW240731P01990000 | 2024-05-08 3:46PM EDT | 2024-07-31 | 39.82 | 35.70 | 37.10 | 0.00 | - | 1 | 8 | 17.41% |
| RUT240920P01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 108.52 | 50.70 | 51.60 | 0.00 | - | 1 | 52 | 16.85% |
| RUTW240930P01990000 | 2024-04-16 9:32AM EDT | 2024-09-30 | 109.32 | 53.40 | 54.80 | 0.00 | - | - | 1 | 16.92% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 2024-12-31 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 21.13% |
| RUT250321P01990000 | 2024-05-02 3:45PM EDT | 2025-03-21 | 111.40 | 89.00 | 92.80 | 0.00 | - | 5 | 15 | 16.66% |
