Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.456,80 -56,04 (-0,14%) Bitcoin EUR
58.391,84 +1.580,69 (+2,78%) CMC Crypto 200
1.290,95 +30,74 (+2,44%) Nasdaq Compositive
16.390,53 +49,67 (+0,30%) S&P 500
5.223,05 +0,37 (+0,01%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:00PM EDT. Markt geöffnet.
Strike:2000.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02000000 | 2024-05-10 3:30PM EDT | 2024-05-13 | 76.85 | 65.60 | 68.80 | +18.61 | +31.95% | 4 | 29 | 47.22% |
| RUTW240514C02000000 | 2024-05-10 10:56AM EDT | 2024-05-14 | 59.45 | 65.40 | 68.60 | 0.00 | - | 15 | 16 | 32.57% |
| RUTW240515C02000000 | 2024-05-08 3:00PM EDT | 2024-05-15 | 59.42 | 68.80 | 71.40 | 0.00 | - | 2 | 19 | 34.34% |
| RUTW240516C02000000 | 2024-05-10 10:11AM EDT | 2024-05-16 | 71.87 | 69.70 | 72.50 | 0.00 | - | 2 | 4 | 31.91% |
| RUT240517C02000000 | 2024-05-13 10:34AM EDT | 2024-05-17 | 81.58 | 70.50 | 72.60 | +17.72 | +27.75% | 102 | 877 | 28.71% |
| RUTW240520C02000000 | 2024-05-13 11:28AM EDT | 2024-05-20 | 78.29 | 72.20 | 74.90 | -4.46 | -5.39% | 2 | 11 | 25.61% |
| RUTW240524C02000000 | 2024-05-09 12:13PM EDT | 2024-05-24 | 79.02 | 77.10 | 79.70 | 0.00 | - | 9 | 30 | 25.35% |
| RUTW240531C02000000 | 2024-05-10 10:58AM EDT | 2024-05-31 | 74.50 | 81.60 | 83.40 | 0.00 | - | 3 | 161 | 22.65% |
| RUTW240607C02000000 | 2024-05-10 11:37AM EDT | 2024-06-07 | 80.05 | 87.40 | 89.00 | 0.00 | - | 2 | 74 | 22.44% |
| RUTW240614C02000000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 94.62 | 94.70 | 96.10 | 0.00 | - | - | 5 | 23.23% |
| RUT240621C02000000 | 2024-05-13 10:52AM EDT | 2024-06-21 | 105.59 | 97.80 | 99.10 | +1.19 | +1.14% | 5 | 6,473 | 22.34% |
| RUTW240628C02000000 | 2024-05-07 11:50AM EDT | 2024-06-28 | 115.00 | 102.60 | 104.00 | 0.00 | - | 127 | 98 | 22.45% |
| RUT240719C02000000 | 2024-05-10 1:52PM EDT | 2024-07-19 | 106.70 | 114.90 | 116.20 | 0.00 | - | 1 | 4 | 22.40% |
| RUTW240731C02000000 | 2024-05-07 2:13PM EDT | 2024-07-31 | 129.50 | 121.70 | 123.60 | 0.00 | - | 2 | 5 | 22.71% |
| RUTW240830C02000000 | 2024-04-02 11:41AM EDT | 2024-08-30 | 160.50 | 110.70 | 112.90 | 0.00 | - | - | 1 | 16.82% |
| RUT240920C02000000 | 2024-05-10 11:27AM EDT | 2024-09-20 | 141.47 | 147.30 | 148.80 | 0.00 | - | 100 | 1,161 | 23.13% |
| RUTW240930C02000000 | 2024-04-29 9:47AM EDT | 2024-09-30 | 127.52 | 151.10 | 152.90 | 0.00 | - | 1 | 100 | 23.13% |
| RUT241220C02000000 | 2024-05-06 10:49AM EDT | 2024-12-20 | 195.10 | 192.20 | 194.00 | 0.00 | - | 7 | 4,691 | 25.08% |
| RUTW241231C02000000 | 2024-05-06 3:19PM EDT | 2024-12-31 | 194.89 | 194.60 | 198.00 | 0.00 | - | 6 | 74 | 25.11% |
| RUT250321C02000000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 195.81 | 225.70 | 228.00 | 0.00 | - | 1 | 961 | 25.72% |
| RUT250620C02000000 | 2024-05-06 1:07PM EDT | 2025-06-20 | 257.10 | 255.60 | 258.70 | 0.00 | - | 400 | 740 | 26.30% |
| RUT251219C02000000 | 2024-04-23 11:36AM EDT | 2025-12-19 | 276.00 | 308.30 | 313.10 | 0.00 | - | 1 | 6,011 | 27.22% |
| RUT261218C02000000 | 2024-04-22 11:03AM EDT | 2026-12-18 | 331.38 | 388.00 | 411.90 | 0.00 | - | 1 | 1,643 | 29.11% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02000000 | 2024-05-13 9:46AM EDT | 2024-05-13 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 67 | 24.81% |
| RUTW240514P02000000 | 2024-05-13 1:10PM EDT | 2024-05-14 | 0.30 | 0.15 | 0.35 | -0.42 | -58.33% | 2 | 25 | 22.90% |
| RUTW240515P02000000 | 2024-05-13 1:47PM EDT | 2024-05-15 | 3.23 | 2.70 | 2.95 | -0.57 | -15.00% | 11 | 42 | 29.66% |
| RUTW240516P02000000 | 2024-05-13 11:30AM EDT | 2024-05-16 | 2.97 | 3.30 | 3.60 | -1.53 | -34.00% | 5 | 26 | 27.23% |
| RUT240517P02000000 | 2024-05-13 1:02PM EDT | 2024-05-17 | 3.75 | 3.80 | 4.00 | -0.58 | -13.39% | 36 | 2,348 | 25.15% |
| RUTW240520P02000000 | 2024-05-13 1:55PM EDT | 2024-05-20 | 5.56 | 5.20 | 5.50 | -0.20 | -3.47% | 14 | 19 | 22.07% |
| RUTW240521P02000000 | 2024-05-10 10:08AM EDT | 2024-05-21 | 5.46 | 5.80 | 6.20 | 0.00 | - | 1 | 14 | 21.70% |
| RUTW240522P02000000 | 2024-05-13 12:22PM EDT | 2024-05-22 | 6.17 | 6.80 | 7.10 | -4.03 | -39.51% | 12 | 1 | 21.63% |
| RUTW240524P02000000 | 2024-05-13 1:28PM EDT | 2024-05-24 | 8.89 | 8.30 | 8.60 | -0.16 | -1.77% | 6 | 118 | 21.25% |
| RUTW240531P02000000 | 2024-05-13 2:31PM EDT | 2024-05-31 | 11.90 | 11.50 | 11.90 | -1.70 | -12.50% | 33 | 212 | 19.33% |
| RUTW240607P02000000 | 2024-05-13 10:59AM EDT | 2024-06-07 | 13.90 | 15.60 | 16.10 | -3.30 | -19.19% | 1 | 30 | 18.99% |
| RUTW240614P02000000 | 2024-05-13 2:36PM EDT | 2024-06-14 | 21.46 | 21.50 | 21.90 | -2.08 | -8.84% | 1 | 33 | 19.71% |
| RUT240621P02000000 | 2024-05-13 2:57PM EDT | 2024-06-21 | 23.59 | 23.50 | 23.80 | -1.88 | -7.38% | 941 | 10,520 | 18.72% |
| RUTW240628P02000000 | 2024-05-13 11:11AM EDT | 2024-06-28 | 24.29 | 26.50 | 26.90 | -3.36 | -12.15% | 1 | 68 | 18.48% |
| RUT240719P02000000 | 2024-05-13 1:17PM EDT | 2024-07-19 | 34.22 | 33.60 | 34.00 | -1.30 | -3.66% | 47 | 166 | 17.63% |
| RUTW240731P02000000 | 2024-05-09 11:49AM EDT | 2024-07-31 | 38.68 | 37.70 | 38.40 | 0.00 | - | 2 | 374 | 17.51% |
| RUTW240830P02000000 | 2024-05-10 10:35AM EDT | 2024-08-30 | 48.40 | 46.80 | 47.80 | 0.00 | - | 1 | 104 | 17.20% |
| RUT240920P02000000 | 2024-05-13 9:58AM EDT | 2024-09-20 | 49.30 | 52.40 | 53.10 | -5.83 | -10.58% | 10 | 2,008 | 16.92% |
| RUTW240930P02000000 | 2024-04-19 12:23PM EDT | 2024-09-30 | 122.27 | 55.30 | 56.10 | 0.00 | - | 2 | 40 | 16.94% |
| RUT241220P02000000 | 2024-05-13 11:10AM EDT | 2024-12-20 | 75.25 | 77.50 | 78.40 | -5.55 | -6.87% | 20 | 6,182 | 17.17% |
| RUTW241231P02000000 | 2024-05-06 3:19PM EDT | 2024-12-31 | 85.59 | 78.90 | 80.30 | 0.00 | - | 1 | 27 | 17.06% |
| RUT250321P02000000 | 2024-05-10 2:02PM EDT | 2025-03-21 | 95.90 | 92.20 | 93.70 | 0.00 | - | 960 | 1,113 | 16.56% |
| RUTW250331P02000000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 120.00 | 93.80 | 98.20 | 0.00 | - | - | 0 | 16.91% |
| RUT250620P02000000 | 2024-05-01 11:15AM EDT | 2025-06-20 | 143.51 | 105.10 | 108.50 | 0.00 | - | 400 | 576 | 16.36% |
| RUT251219P02000000 | 2024-05-06 4:02PM EDT | 2025-12-19 | 134.18 | 127.80 | 131.10 | 0.00 | - | 110 | 6,859 | 15.83% |
| RUT261218P02000000 | 2024-05-08 2:06PM EDT | 2026-12-18 | 168.21 | 155.00 | 170.90 | 0.00 | - | 300 | 2,085 | 15.53% |
