Deutsche Märkte öffnen in 7 Stunden 21 Minuten
Nikkei 225
38.229,11 -44,99 (-0,12%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.974,76 +461,37 (+0,82%) CMC Crypto 200
1.269,06 -43,57 (-3,32%) 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:2040.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02040000 | 2024-05-03 10:56AM EDT | 2024-05-13 | 18.37 | 19.20 | 22.30 | -2.43 | -11.68% | 1 | 18 | 15.24% |
| RUTW240514C02040000 | 2024-05-03 11:58AM EDT | 2024-05-14 | 22.15 | 23.80 | 25.50 | -1.05 | -4.53% | 10 | 17 | 18.00% |
| RUTW240515C02040000 | 2024-05-03 11:10AM EDT | 2024-05-15 | 31.15 | 31.60 | 32.90 | +6.06 | +24.15% | 4 | 14 | 25.21% |
| RUTW240516C02040000 | 2024-05-06 10:21AM EDT | 2024-05-16 | 40.22 | 33.40 | 34.60 | +12.02 | +42.62% | 1 | 83 | 24.44% |
| RUT240517C02040000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 33.89 | 33.90 | 35.20 | +5.00 | +17.31% | 20 | 259 | 22.91% |
| RUTW240520C02040000 | 2024-05-03 10:25AM EDT | 2024-05-20 | 45.80 | 36.00 | 37.30 | +13.70 | +42.68% | 10 | 12 | 20.43% |
| RUTW240521C02040000 | 2024-05-09 11:13AM EDT | 2024-05-21 | 45.35 | 37.20 | 38.40 | 0.00 | - | 1 | 2 | 20.23% |
| RUTW240524C02040000 | 2024-05-03 3:21PM EDT | 2024-05-24 | 42.63 | 41.80 | 43.00 | +6.82 | +19.04% | 2 | 22 | 20.83% |
| RUTW240531C02040000 | 2024-05-06 10:25AM EDT | 2024-05-31 | 52.35 | 46.80 | 48.00 | +26.75 | +104.49% | 1 | 61 | 19.47% |
| RUTW240607C02040000 | 2024-05-03 3:21PM EDT | 2024-06-07 | 62.91 | 53.20 | 54.50 | +15.94 | +33.94% | 1 | 0 | 19.74% |
| RUTW240614C02040000 | 2024-05-10 3:30PM EDT | 2024-06-14 | 60.85 | 61.10 | 62.60 | -6.85 | -10.12% | 1 | 5 | 20.88% |
| RUT240621C02040000 | 2024-05-03 1:16PM EDT | 2024-06-21 | 65.13 | 64.80 | 65.90 | +5.90 | +9.96% | 12 | 878 | 20.23% |
| RUTW240628C02040000 | 2024-04-25 10:54AM EDT | 2024-06-28 | 72.24 | 69.50 | 71.10 | +31.74 | +78.37% | 20 | 106 | 20.47% |
| RUT240719C02040000 | 2024-05-06 9:37AM EDT | 2024-07-19 | 86.00 | 82.30 | 83.70 | +10.70 | +14.21% | 1 | 5 | 20.64% |
| RUTW240731C02040000 | 2024-05-02 2:15PM EDT | 2024-07-31 | 96.78 | 89.10 | 91.30 | +25.37 | +35.53% | 4 | 11 | 21.04% |
| RUT240920C02040000 | 2024-04-26 9:53AM EDT | 2024-09-20 | 122.20 | 116.00 | 117.60 | +27.41 | +28.92% | 2 | 297 | 21.85% |
| RUTW240930C02040000 | 2023-12-22 3:05PM EDT | 2024-09-30 | 172.10 | 106.60 | 109.10 | 0.00 | - | 7 | 7 | 19.39% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02040000 | 2024-05-06 10:24AM EDT | 2024-05-13 | 1.28 | 1.10 | 1.40 | -19.58 | -93.86% | 106 | 69 | 12.34% |
| RUTW240514P02040000 | 2024-05-03 3:15PM EDT | 2024-05-14 | 5.20 | 4.90 | 5.30 | -21.40 | -80.45% | 21 | 27 | 17.32% |
| RUTW240515P02040000 | 2024-05-10 4:07PM EDT | 2024-05-15 | 12.65 | 12.30 | 12.90 | +4.55 | +56.17% | 6 | 43 | 24.94% |
| RUTW240516P02040000 | 2024-05-02 3:20PM EDT | 2024-05-16 | 13.85 | 13.30 | 13.90 | -30.34 | -68.66% | 1 | 6 | 23.42% |
| RUT240517P02040000 | 2024-05-06 10:03AM EDT | 2024-05-17 | 14.25 | 13.90 | 14.40 | -17.65 | -55.33% | 70 | 426 | 21.89% |
| RUTW240520P02040000 | 2024-05-06 10:24AM EDT | 2024-05-20 | 16.18 | 15.80 | 16.40 | -19.26 | -54.35% | 1 | 47 | 19.52% |
| RUTW240521P02040000 | 2024-05-10 4:08PM EDT | 2024-05-21 | 17.35 | 16.80 | 17.40 | -1.73 | -9.07% | 1 | 17 | 19.29% |
| RUTW240522P02040000 | 2024-05-10 4:09PM EDT | 2024-05-22 | 18.45 | 18.00 | 18.60 | -7.90 | -29.98% | 2 | 5 | 19.27% |
| RUTW240523P02040000 | 2024-05-09 10:14AM EDT | 2024-05-23 | 20.69 | 18.80 | 19.40 | 0.00 | - | 14 | 14 | 19.02% |
| RUTW240524P02040000 | 2024-05-03 2:44PM EDT | 2024-05-24 | 20.01 | 19.80 | 20.30 | -16.79 | -45.63% | 3 | 15 | 18.88% |
| RUTW240531P02040000 | 2024-05-06 10:25AM EDT | 2024-05-31 | 23.74 | 23.60 | 24.20 | -16.86 | -41.53% | 87 | 351 | 17.32% |
| RUTW240607P02040000 | 2024-05-03 11:05AM EDT | 2024-06-07 | 30.80 | 28.60 | 29.30 | -16.90 | -35.43% | 2 | 38 | 17.26% |
| RUTW240614P02040000 | 2024-05-06 10:28AM EDT | 2024-06-14 | 39.80 | 35.30 | 36.20 | -29.71 | -42.74% | 6 | 7 | 18.20% |
| RUT240621P02040000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 38.85 | 37.30 | 37.90 | -14.30 | -26.90% | 17 | 1,212 | 17.20% |
| RUTW240628P02040000 | 2024-05-06 10:15AM EDT | 2024-06-28 | 41.41 | 40.70 | 41.60 | -15.32 | -27.01% | 8 | 95 | 17.16% |
| RUT240719P02040000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 48.48 | 48.40 | 49.10 | -16.83 | -25.77% | 2 | 157 | 16.45% |
| RUTW240731P02040000 | 2024-05-02 2:15PM EDT | 2024-07-31 | 57.13 | 52.30 | 53.80 | -24.43 | -29.95% | 4 | 11 | 16.41% |
| RUTW240830P02040000 | 2024-04-11 10:46AM EDT | 2024-08-30 | 93.56 | 61.80 | 63.50 | 0.00 | - | 3 | 4 | 16.19% |
| RUT240920P02040000 | 2024-05-02 2:24PM EDT | 2024-09-20 | 94.80 | 68.00 | 69.00 | 0.00 | - | 48 | 349 | 15.97% |
| RUTW241231P02040000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 147.86 | 94.20 | 97.30 | 0.00 | - | - | 38 | 16.35% |
