Deutsche Märkte geschlossen
DAX
18.742,22 -30,63 (-0,16%) Euro Stoxx 50
5.078,96 -6,12 (-0,12%) Dow Jones 30
39.454,71 -58,13 (-0,15%) Gold
2.343,30 -31,70 (-1,33%) EUR/USD
1,0794 +0,0022 (+0,21%) Bitcoin EUR
58.053,45 +1.081,11 (+1,90%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:14PM EDT. Markt geöffnet.
Strike:2025.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02025000 | 2024-05-13 12:03PM EDT | 2024-05-13 | 48.00 | 39.30 | 42.30 | +4.02 | +9.14% | 2 | 10 | 32.07% |
| RUTW240514C02025000 | 2024-05-08 10:27AM EDT | 2024-05-14 | 36.60 | 40.30 | 43.40 | 0.00 | - | 2 | 9 | 25.99% |
| RUTW240515C02025000 | 2024-05-03 3:05PM EDT | 2024-05-15 | 34.43 | 47.80 | 49.20 | 0.00 | - | 2 | 1 | 32.25% |
| RUTW240516C02025000 | 2024-05-10 10:17AM EDT | 2024-05-16 | 51.37 | 49.40 | 50.90 | 0.00 | - | 1 | 37 | 30.38% |
| RUT240517C02025000 | 2024-05-13 12:03PM EDT | 2024-05-17 | 56.05 | 50.10 | 51.40 | +13.40 | +31.42% | 2 | 276 | 27.80% |
| RUTW240520C02025000 | 2024-05-03 3:51PM EDT | 2024-05-20 | 38.30 | 51.90 | 53.30 | 0.00 | - | 12 | 12 | 23.84% |
| RUTW240524C02025000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 52.78 | 57.50 | 58.90 | 0.00 | - | 1 | 47 | 23.77% |
| RUTW240607C02025000 | 2024-04-26 9:39AM EDT | 2024-06-07 | 42.40 | 68.50 | 69.60 | 0.00 | - | 2 | 7 | 21.46% |
| RUT240621C02025000 | 2024-05-08 10:27AM EDT | 2024-06-21 | 75.21 | 79.80 | 80.90 | 0.00 | - | 20 | 334 | 21.69% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02025000 | 2024-05-13 11:35AM EDT | 2024-05-13 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 208 | 241 | 15.82% |
| RUTW240514P02025000 | 2024-05-13 1:03PM EDT | 2024-05-14 | 1.10 | 1.15 | 1.35 | -1.04 | -48.60% | 16 | 32 | 20.23% |
| RUTW240515P02025000 | 2024-05-13 11:26AM EDT | 2024-05-15 | 5.30 | 7.40 | 7.70 | -0.80 | -13.11% | 13 | 26 | 30.12% |
| RUTW240516P02025000 | 2024-05-13 1:30PM EDT | 2024-05-16 | 8.51 | 8.40 | 8.70 | -1.19 | -12.27% | 2 | 45 | 27.59% |
| RUT240517P02025000 | 2024-05-13 1:54PM EDT | 2024-05-17 | 9.20 | 9.10 | 9.30 | +0.10 | +1.10% | 23 | 828 | 25.46% |
| RUTW240520P02025000 | 2024-05-10 1:16PM EDT | 2024-05-20 | 13.40 | 10.70 | 11.00 | 0.00 | - | 1 | 3 | 21.85% |
| RUTW240522P02025000 | 2024-05-13 10:02AM EDT | 2024-05-22 | 8.86 | 12.80 | 13.10 | -11.55 | -56.59% | 2 | 12 | 21.39% |
| RUTW240523P02025000 | 2024-05-13 1:24PM EDT | 2024-05-23 | 13.78 | 13.60 | 14.00 | -0.42 | -2.96% | 1 | 4 | 21.13% |
| RUTW240524P02025000 | 2024-05-13 12:29PM EDT | 2024-05-24 | 13.00 | 14.60 | 14.90 | -2.13 | -14.08% | 4 | 36 | 20.93% |
| RUTW240603P02025000 | 2024-05-10 4:13PM EDT | 2024-06-03 | 15.25 | 19.10 | 19.40 | -4.60 | -23.17% | 1 | 3 | 17.98% |
| RUTW240607P02025000 | 2024-05-07 11:59AM EDT | 2024-06-07 | 23.10 | 22.90 | 23.20 | 0.00 | - | - | 15 | 18.45% |
| RUTW240614P02025000 | 2024-05-13 9:46AM EDT | 2024-06-14 | 26.80 | 29.10 | 29.60 | -9.60 | -26.37% | 3 | 2 | 19.17% |
| RUT240621P02025000 | 2024-05-10 11:18AM EDT | 2024-06-21 | 27.07 | 31.20 | 31.50 | -5.84 | -17.75% | 3 | 379 | 18.16% |
| RUT240719P02025000 | 2024-05-13 1:46PM EDT | 2024-07-19 | 42.54 | 41.90 | 42.30 | -0.79 | -1.82% | 30 | 129 | 17.13% |
