Deutsche Märkte öffnen in 7 Stunden 49 Minuten
Nikkei 225
38.229,11 -44,99 (-0,12%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.961,77 +409,20 (+0,72%) CMC Crypto 200
1.268,72 -43,91 (-3,35%) 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:2005.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240515C02005000 | 2024-05-08 3:00PM EDT | 2024-05-15 | 55.37 | 57.20 | 60.20 | 0.00 | - | - | 6 | 27.36% |
| RUTW240516C02005000 | 2024-05-09 9:59AM EDT | 2024-05-16 | 59.27 | 58.50 | 61.70 | 0.00 | - | 2 | 2 | 26.84% |
| RUT240517C02005000 | 2024-05-02 4:08PM EDT | 2024-05-17 | 80.61 | 59.10 | 61.80 | +40.21 | +99.53% | 1 | 32 | 24.64% |
| RUTW240520C02005000 | 2024-05-09 4:09PM EDT | 2024-05-20 | 78.39 | 60.90 | 63.70 | 0.00 | - | 10 | 20 | 22.19% |
| RUTW240524C02005000 | 2024-04-30 9:36AM EDT | 2024-05-24 | 75.00 | 66.30 | 68.20 | +36.90 | +96.85% | 1 | 9 | 22.23% |
| RUTW240607C02005000 | 2024-04-30 3:47PM EDT | 2024-06-07 | 76.36 | 76.80 | 78.60 | +33.86 | +79.67% | 2 | 6 | 20.92% |
| RUT240621C02005000 | 2024-05-01 1:39PM EDT | 2024-06-21 | 100.80 | 87.70 | 89.20 | +49.04 | +94.74% | 10 | 663 | 21.24% |
| RUT240719C02005000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 77.90 | 104.70 | 106.30 | 0.00 | - | 4 | 3 | 21.50% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02005000 | 2024-05-03 1:43PM EDT | 2024-05-13 | 0.09 | 0.00 | 0.15 | -9.87 | -99.10% | 106 | 11 | 17.04% |
| RUTW240514P02005000 | 2024-05-06 10:04AM EDT | 2024-05-14 | 0.54 | 0.50 | 0.75 | -13.16 | -96.06% | 36 | 21 | 18.36% |
| RUTW240515P02005000 | 2024-05-10 1:43PM EDT | 2024-05-15 | 4.95 | 3.80 | 4.20 | +2.28 | +85.39% | 7 | 7 | 25.03% |
| RUTW240516P02005000 | 2024-05-03 9:50AM EDT | 2024-05-16 | 5.76 | 4.50 | 5.00 | -7.34 | -56.03% | 12 | 97 | 23.78% |
| RUT240517P02005000 | 2024-05-06 9:39AM EDT | 2024-05-17 | 4.80 | 4.90 | 5.30 | -12.27 | -71.88% | 229 | 160 | 22.16% |
| RUTW240520P02005000 | 2024-05-03 2:12PM EDT | 2024-05-20 | 12.20 | 6.50 | 6.90 | -5.80 | -32.22% | 1 | 6 | 19.98% |
| RUTW240522P02005000 | 2024-05-08 10:22AM EDT | 2024-05-22 | 13.17 | 8.20 | 8.70 | 0.00 | - | - | 2 | 19.87% |
| RUTW240524P02005000 | 2024-05-03 11:09AM EDT | 2024-05-24 | 11.05 | 9.80 | 10.30 | -14.09 | -56.05% | 21 | 73 | 19.66% |
| RUTW240607P02005000 | 2024-04-29 9:40AM EDT | 2024-06-07 | 18.08 | 17.60 | 18.30 | -26.22 | -59.19% | 4 | 15 | 18.07% |
| RUTW240614P02005000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 24.97 | 23.70 | 24.40 | -12.36 | -33.11% | 1 | 56 | 18.91% |
| RUT240621P02005000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 23.50 | 25.60 | 26.20 | -15.75 | -40.13% | 11 | 698 | 17.96% |
| RUT240719P02005000 | 2024-04-23 11:24AM EDT | 2024-07-19 | 37.31 | 36.20 | 36.90 | -33.49 | -47.30% | 5 | 31 | 17.14% |
