Deutsche Märkte öffnen in 2 Stunden 46 Minuten
Nikkei 225
38.136,87 -92,24 (-0,24%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.750,16 +144,10 (+0,25%) CMC Crypto 200
1.259,94 -52,69 (-4,02%) 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:2015.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02015000 | 2024-04-29 3:47PM EDT | 2024-05-13 | 41.59 | 43.00 | 46.20 | +10.34 | +33.09% | 2 | 30 | 31.48% |
| RUTW240514C02015000 | 2024-05-01 10:27AM EDT | 2024-05-14 | 44.41 | 44.30 | 47.40 | +28.90 | +186.33% | 1 | 2 | 26.46% |
| RUTW240515C02015000 | 2024-05-06 9:48AM EDT | 2024-05-15 | 56.65 | 48.90 | 51.90 | +36.48 | +180.86% | 15 | 14 | 31.03% |
| RUTW240516C02015000 | 2024-05-02 12:00PM EDT | 2024-05-16 | 54.98 | 51.00 | 53.00 | +26.35 | +92.04% | 12 | 45 | 28.60% |
| RUT240517C02015000 | 2024-05-03 1:15PM EDT | 2024-05-17 | 60.90 | 51.50 | 53.30 | +17.14 | +39.17% | 1 | 72 | 25.99% |
| RUTW240524C02015000 | 2024-05-03 1:01PM EDT | 2024-05-24 | 50.73 | 58.80 | 60.50 | 0.00 | - | 1 | 6 | 22.70% |
| RUTW240607C02015000 | 2024-04-30 11:32AM EDT | 2024-06-07 | 40.87 | 69.60 | 71.30 | 0.00 | - | - | 0 | 20.95% |
| RUTW240614C02015000 | 2024-05-03 2:07PM EDT | 2024-06-14 | 70.80 | 77.00 | 78.70 | 0.00 | - | 50 | 50 | 21.83% |
| RUT240621C02015000 | 2024-05-01 2:59PM EDT | 2024-06-21 | 89.30 | 80.80 | 82.20 | +25.77 | +40.56% | 10 | 307 | 21.20% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02015000 | 2024-05-06 10:06AM EDT | 2024-05-13 | 0.10 | 0.00 | 0.15 | -26.27 | -99.62% | 26 | 52 | 20.26% |
| RUTW240514P02015000 | 2024-05-10 12:04PM EDT | 2024-05-14 | 1.73 | 1.00 | 1.30 | +0.74 | +74.75% | 7 | 83 | 21.76% |
| RUTW240515P02015000 | 2024-05-10 3:40PM EDT | 2024-05-15 | 5.58 | 5.50 | 6.00 | +1.63 | +41.27% | 24 | 5 | 28.93% |
| RUTW240516P02015000 | 2024-05-02 4:12PM EDT | 2024-05-16 | 5.40 | 6.40 | 6.80 | -26.56 | -83.10% | 10 | 40 | 26.36% |
| RUT240517P02015000 | 2024-05-06 9:50AM EDT | 2024-05-17 | 6.93 | 6.90 | 7.30 | -12.58 | -64.48% | 132 | 153 | 24.29% |
| RUTW240520P02015000 | 2024-05-03 9:59AM EDT | 2024-05-20 | 17.80 | 8.50 | 9.00 | 0.00 | - | 6 | 6 | 21.06% |
| RUTW240522P02015000 | 2024-05-08 1:51PM EDT | 2024-05-22 | 15.90 | 10.40 | 10.90 | 0.00 | - | - | 11 | 20.61% |
| RUTW240524P02015000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 13.12 | 12.10 | 12.60 | -12.67 | -49.13% | 1 | 50 | 20.22% |
| RUTW240607P02015000 | 2024-05-06 10:22AM EDT | 2024-06-07 | 24.35 | 20.30 | 21.00 | -10.78 | -30.69% | 2 | 24 | 18.17% |
| RUTW240614P02015000 | 2024-05-03 12:18PM EDT | 2024-06-14 | 30.88 | 26.60 | 27.40 | -10.41 | -25.21% | 4 | 54 | 18.99% |
| RUT240621P02015000 | 2024-05-06 10:16AM EDT | 2024-06-21 | 28.20 | 28.60 | 29.20 | -14.92 | -34.60% | 27 | 331 | 17.97% |
| RUT240719P02015000 | 2024-05-03 1:26PM EDT | 2024-07-19 | 40.80 | 39.30 | 40.10 | -13.84 | -25.33% | 46 | 40 | 17.07% |
