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
56.879,71 +199,08 (+0,35%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2010.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02010000 | 2024-05-08 10:52AM EDT | 2024-05-13 | 46.72 | 48.00 | 51.10 | -0.79 | -1.66% | 6 | 11 | 23.68% |
| RUTW240515C02010000 | 2024-05-07 9:36AM EDT | 2024-05-15 | 72.25 | 53.00 | 56.00 | +7.84 | +12.17% | 1 | 1 | 27.12% |
| RUTW240516C02010000 | 2024-05-09 9:59AM EDT | 2024-05-16 | 55.30 | 54.40 | 57.60 | 0.00 | - | 2 | 7 | 26.62% |
| RUT240517C02010000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 55.50 | 55.10 | 57.60 | +0.29 | +0.53% | 5 | 619 | 24.30% |
| RUTW240524C02010000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 54.80 | 62.50 | 64.30 | 0.00 | - | 23 | 23 | 22.01% |
| RUTW240531C02010000 | 2024-05-09 3:26PM EDT | 2024-05-31 | 70.19 | 67.20 | 68.90 | -8.48 | -10.78% | 1 | 38 | 20.56% |
| RUTW240607C02010000 | 2024-05-09 3:35PM EDT | 2024-06-07 | 85.82 | 73.10 | 74.90 | 0.00 | - | 7 | 50 | 20.73% |
| RUT240621C02010000 | 2024-05-10 10:21AM EDT | 2024-06-21 | 89.09 | 84.20 | 85.60 | -7.76 | -8.01% | 14 | 774 | 21.06% |
| RUTW240628C02010000 | 2024-05-03 2:59PM EDT | 2024-06-28 | 80.58 | 88.70 | 90.40 | 0.00 | - | 84 | 143 | 21.19% |
| RUT240719C02010000 | 2024-04-23 1:03PM EDT | 2024-07-19 | 85.10 | 101.30 | 102.90 | 0.00 | - | - | 24 | 21.37% |
| RUTW240731C02010000 | 2024-04-17 12:43PM EDT | 2024-07-31 | 71.60 | 108.20 | 110.30 | 0.00 | - | 1 | 6 | 21.72% |
| RUT240920C02010000 | 2024-02-09 3:57PM EDT | 2024-09-20 | 144.20 | 190.70 | 193.30 | 0.00 | - | 1 | 11 | 34.31% |
| RUTW240930C02010000 | 2023-12-14 12:46PM EDT | 2024-09-30 | 163.30 | 119.10 | 121.60 | 0.00 | - | - | 1 | 18.69% |
| RUTW241231C02010000 | 2024-04-11 11:27AM EDT | 2024-12-31 | 182.80 | 181.60 | 186.30 | 0.00 | - | - | 4 | 24.67% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 190.23 | 211.50 | 216.80 | 0.00 | - | - | 1 | 25.40% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02010000 | 2024-05-10 3:26PM EDT | 2024-05-13 | 0.15 | 0.00 | 0.15 | -0.15 | -50.00% | 151 | 29 | 15.67% |
| RUTW240514P02010000 | 2024-05-10 1:39PM EDT | 2024-05-14 | 1.39 | 0.70 | 0.95 | +0.57 | +69.51% | 7 | 19 | 17.90% |
| RUTW240515P02010000 | 2024-05-10 3:11PM EDT | 2024-05-15 | 5.45 | 4.60 | 5.00 | +2.25 | +70.31% | 11 | 9 | 24.97% |
| RUTW240516P02010000 | 2024-05-10 10:42AM EDT | 2024-05-16 | 5.84 | 5.40 | 5.90 | +0.74 | +14.51% | 22 | 34 | 23.76% |
| RUT240517P02010000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 5.60 | 5.90 | 6.20 | +1.45 | +34.94% | 197 | 739 | 22.12% |
| RUTW240520P02010000 | 2024-05-10 10:44AM EDT | 2024-05-20 | 7.21 | 7.40 | 7.90 | -0.25 | -3.35% | 5 | 3 | 19.93% |
| RUTW240521P02010000 | 2024-05-10 3:03PM EDT | 2024-05-21 | 9.20 | 8.20 | 8.80 | +2.40 | +35.29% | 2 | 1 | 19.80% |
| RUTW240524P02010000 | 2024-05-09 9:51AM EDT | 2024-05-24 | 12.35 | 10.90 | 11.40 | -1.31 | -9.59% | 1 | 74 | 19.54% |
| RUTW240531P02010000 | 2024-05-10 11:35AM EDT | 2024-05-31 | 14.85 | 14.40 | 14.90 | +2.66 | +21.82% | 17 | 226 | 17.99% |
| RUTW240607P02010000 | 2024-05-09 3:42PM EDT | 2024-06-07 | 16.60 | 18.90 | 19.60 | 0.00 | - | 17 | 53 | 17.95% |
| RUTW240614P02010000 | 2024-05-07 9:45AM EDT | 2024-06-14 | 27.29 | 25.10 | 25.90 | 0.00 | - | - | 15 | 18.82% |
| RUT240621P02010000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 27.67 | 27.10 | 27.60 | +4.37 | +18.76% | 26 | 1,200 | 17.82% |
| RUTW240628P02010000 | 2024-05-10 3:52PM EDT | 2024-06-28 | 30.59 | 30.30 | 31.10 | +0.82 | +2.75% | 3 | 156 | 17.76% |
| RUT240719P02010000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 37.70 | 37.70 | 38.50 | +2.50 | +7.10% | 51 | 245 | 17.05% |
| RUTW240731P02010000 | 2024-05-09 11:49AM EDT | 2024-07-31 | 41.74 | 41.70 | 43.10 | 0.00 | - | 5 | 15 | 17.00% |
| RUT240920P02010000 | 2024-04-11 9:33AM EDT | 2024-09-20 | 84.21 | 57.10 | 58.00 | 0.00 | - | 5 | 32 | 16.49% |
| RUTW240930P02010000 | 2024-04-19 12:23PM EDT | 2024-09-30 | 127.32 | 59.80 | 61.30 | 0.00 | - | 1 | 2 | 16.57% |
