Deutsche Märkte schließen in 7 Stunden 24 Minuten
DAX
18.764,84 -8,01 (-0,04%) Euro Stoxx 50
5.078,38 -6,70 (-0,13%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Gold
2.355,00 -20,00 (-0,84%) EUR/USD
1,0777 +0,0005 (+0,04%) Bitcoin EUR
57.911,68 +1.385,11 (+2,45%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2030.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02030000 | 2024-05-10 3:18PM EDT | 2024-05-13 | 27.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240514C02030000 | 2024-05-09 2:50PM EDT | 2024-05-14 | 42.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240515C02030000 | 2024-05-08 4:14PM EDT | 2024-05-15 | 37.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240516C02030000 | 2024-05-09 2:25PM EDT | 2024-05-16 | 47.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240517C02030000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 59.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240520C02030000 | 2024-05-08 9:31AM EDT | 2024-05-20 | 39.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240522C02030000 | 2024-05-10 10:34AM EDT | 2024-05-22 | 48.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240524C02030000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 49.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240531C02030000 | 2024-05-06 3:46PM EDT | 2024-05-31 | 60.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240603C02030000 | 2024-05-10 1:53PM EDT | 2024-06-03 | 52.75 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RUTW240607C02030000 | 2024-05-03 2:04PM EDT | 2024-06-07 | 54.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| RUTW240614C02030000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 74.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT240621C02030000 | 2024-05-10 12:42PM EDT | 2024-06-21 | 69.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628C02030000 | 2024-05-10 12:35PM EDT | 2024-06-28 | 74.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUT240719C02030000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 80.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240731C02030000 | 2024-05-09 10:23AM EDT | 2024-07-31 | 101.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240920C02030000 | 2024-04-24 10:14AM EDT | 2024-09-20 | 104.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02030000 | 2024-05-10 3:30PM EDT | 2024-05-13 | 0.62 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| RUTW240514P02030000 | 2024-05-10 3:14PM EDT | 2024-05-14 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUTW240515P02030000 | 2024-05-10 3:58PM EDT | 2024-05-15 | 9.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240516P02030000 | 2024-05-10 2:13PM EDT | 2024-05-16 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240517P02030000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| RUTW240520P02030000 | 2024-05-09 9:38AM EDT | 2024-05-20 | 16.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240521P02030000 | 2024-05-09 3:52PM EDT | 2024-05-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240522P02030000 | 2024-05-09 3:51PM EDT | 2024-05-22 | 11.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| RUTW240523P02030000 | 2024-05-10 12:21PM EDT | 2024-05-23 | 16.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240524P02030000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 16.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| RUTW240531P02030000 | 2024-05-10 3:30PM EDT | 2024-05-31 | 20.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUTW240603P02030000 | 2024-05-10 2:13PM EDT | 2024-06-03 | 22.57 | 0.00 | 0.00 | 0.00 | - | - | - | 1.56% |
| RUTW240607P02030000 | 2024-05-08 3:52PM EDT | 2024-06-07 | 29.13 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| RUTW240614P02030000 | 2024-05-08 11:39AM EDT | 2024-06-14 | 36.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUT240621P02030000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 34.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| RUTW240628P02030000 | 2024-05-10 3:57PM EDT | 2024-06-28 | 37.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RUT240719P02030000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 44.58 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| RUTW240731P02030000 | 2024-05-10 3:57PM EDT | 2024-07-31 | 49.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW240830P02030000 | 2024-03-05 3:32PM EDT | 2024-08-30 | 85.91 | 74.70 | 77.10 | 0.00 | - | - | 1 | 20.39% |
| RUT240920P02030000 | 2024-05-02 11:09AM EDT | 2024-09-20 | 94.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| RUTW241231P02030000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 143.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2025-03-21 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 20.29% |
