Deutsche Märkte öffnen in 5 Stunden 27 Minuten
Nikkei 225
37.994,30 -234,81 (-0,61%) Dow Jones 30
39.512,84 +125,04 (+0,32%) Bitcoin EUR
57.020,38 +479,76 (+0,85%) CMC Crypto 200
1.269,15 -43,48 (-3,31%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +8,60 (+0,16%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2020.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02020000 | 2024-05-09 11:06AM EDT | 2024-05-13 | 48.68 | 38.10 | 41.20 | 0.00 | - | 2 | 18 | 28.81% |
| RUTW240515C02020000 | 2024-05-06 9:57AM EDT | 2024-05-15 | 52.96 | 45.50 | 47.40 | 0.00 | - | 15 | 19 | 29.86% |
| RUTW240516C02020000 | 2024-05-02 1:33PM EDT | 2024-05-16 | 50.98 | 47.20 | 49.00 | +21.91 | +75.37% | 12 | 55 | 28.24% |
| RUT240517C02020000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 47.71 | 47.70 | 49.40 | -15.43 | -24.44% | 4 | 516 | 25.78% |
| RUTW240524C02020000 | 2024-05-02 1:23PM EDT | 2024-05-24 | 68.03 | 55.10 | 56.80 | +31.91 | +88.34% | 5 | 21 | 22.49% |
| RUTW240531C02020000 | 2024-05-09 3:26PM EDT | 2024-05-31 | 71.06 | 60.00 | 61.60 | 0.00 | - | 10 | 63 | 20.73% |
| RUTW240607C02020000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 59.19 | 66.10 | 67.70 | 0.00 | - | 57 | 147 | 20.74% |
| RUT240621C02020000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 78.30 | 77.40 | 78.80 | +1.58 | +2.06% | 90 | 1,212 | 21.05% |
| RUTW240628C02020000 | 2024-05-03 2:37PM EDT | 2024-06-28 | 76.42 | 82.00 | 83.60 | 0.00 | - | 50 | 71 | 21.12% |
| RUT240719C02020000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 94.70 | 94.70 | 96.30 | 0.00 | - | 1 | 3 | 21.28% |
| RUTW240731C02020000 | 2024-05-03 1:24PM EDT | 2024-07-31 | 92.73 | 101.70 | 103.80 | 0.00 | - | 7 | 7 | 21.63% |
| RUT240920C02020000 | 2024-04-25 4:09PM EDT | 2024-09-20 | 94.80 | 128.10 | 129.90 | 0.00 | - | 18 | 20 | 22.34% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2025-03-21 | 157.00 | 205.50 | 210.70 | 0.00 | - | - | 4 | 25.28% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02020000 | 2024-05-10 3:23PM EDT | 2024-05-13 | 0.27 | 0.05 | 0.20 | -0.42 | -60.87% | 32 | 45 | 19.14% |
| RUTW240514P02020000 | 2024-05-10 3:07PM EDT | 2024-05-14 | 2.12 | 1.45 | 1.80 | +0.72 | +51.43% | 11 | 83 | 21.75% |
| RUTW240515P02020000 | 2024-05-10 3:39PM EDT | 2024-05-15 | 6.60 | 6.50 | 7.10 | +1.90 | +40.43% | 20 | 34 | 28.94% |
| RUTW240516P02020000 | 2024-05-10 10:00AM EDT | 2024-05-16 | 8.37 | 7.50 | 8.00 | +2.97 | +55.00% | 6 | 66 | 26.44% |
| RUT240517P02020000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 7.90 | 8.00 | 8.50 | +2.16 | +37.63% | 126 | 764 | 24.31% |
| RUTW240520P02020000 | 2024-05-03 3:51PM EDT | 2024-05-20 | 10.72 | 9.70 | 10.20 | -13.88 | -56.42% | 5 | 9 | 20.97% |
| RUTW240521P02020000 | 2024-05-10 1:38PM EDT | 2024-05-21 | 12.39 | 10.60 | 11.10 | -5.65 | -31.32% | 1 | 1 | 20.62% |
| RUTW240522P02020000 | 2024-05-08 9:41AM EDT | 2024-05-22 | 19.03 | 11.70 | 12.20 | 0.00 | - | - | 12 | 20.54% |
| RUTW240524P02020000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 13.68 | 13.40 | 13.90 | -13.74 | -50.11% | 28 | 52 | 20.09% |
| RUTW240531P02020000 | 2024-05-10 1:32PM EDT | 2024-05-31 | 19.08 | 17.10 | 17.60 | +5.48 | +40.29% | 10 | 221 | 18.23% |
| RUTW240607P02020000 | 2024-05-09 3:37PM EDT | 2024-06-07 | 18.90 | 21.80 | 22.50 | 0.00 | - | 10 | 25 | 18.06% |
| RUTW240614P02020000 | 2024-05-07 10:39AM EDT | 2024-06-14 | 29.42 | 28.20 | 29.00 | -0.27 | -0.91% | 1 | 2 | 18.88% |
| RUT240621P02020000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 30.45 | 30.20 | 30.80 | +3.49 | +12.95% | 99 | 1,488 | 17.86% |
| RUTW240628P02020000 | 2024-05-03 3:55PM EDT | 2024-06-28 | 34.43 | 33.50 | 34.30 | -14.08 | -29.02% | 18 | 81 | 17.74% |
| RUT240719P02020000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 40.84 | 41.00 | 41.80 | -7.04 | -14.70% | 242 | 133 | 16.97% |
| RUTW240731P02020000 | 2024-05-01 3:01PM EDT | 2024-07-31 | 67.98 | 45.00 | 46.50 | 0.00 | - | 2 | 18 | 16.93% |
| RUTW240830P02020000 | 2024-04-16 11:36AM EDT | 2024-08-30 | 111.20 | 54.50 | 56.10 | 0.00 | - | 1 | 4 | 16.64% |
| RUT240920P02020000 | 2024-05-03 2:42PM EDT | 2024-09-20 | 74.03 | 60.50 | 61.50 | 0.00 | - | 10 | 130 | 16.39% |
| RUTW240930P02020000 | 2024-04-19 11:48AM EDT | 2024-09-30 | 68.00 | 63.30 | 64.80 | -57.70 | -45.90% | 3 | 4 | 16.46% |
| RUTW241231P02020000 | 2024-05-03 2:27PM EDT | 2024-12-31 | 100.26 | 86.80 | 89.90 | 0.00 | - | 1 | 1 | 16.73% |
