Deutsche Märkte schließen in 3 Stunden 31 Minuten
DAX
18.735,76 -37,09 (-0,20%) Euro Stoxx 50
5.075,28 -9,80 (-0,19%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Gold
2.349,60 -25,40 (-1,07%) EUR/USD
1,0792 +0,0020 (+0,18%) Bitcoin EUR
58.102,34 +1.468,17 (+2,59%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2045.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02045000 | 2024-05-08 1:51PM EDT | 2024-05-13 | 17.58 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| RUTW240514C02045000 | 2024-05-09 12:59PM EDT | 2024-05-14 | 27.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RUTW240515C02045000 | 2024-05-08 3:51PM EDT | 2024-05-15 | 29.40 | 0.00 | 0.00 | 0.00 | - | 23 | 11 | 0.00% |
| RUTW240516C02045000 | 2024-05-03 10:14AM EDT | 2024-05-16 | 28.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240517C02045000 | 2024-05-10 12:05PM EDT | 2024-05-17 | 29.56 | 0.00 | 0.00 | 0.00 | - | 15 | 253 | 0.00% |
| RUTW240520C02045000 | 2024-05-10 10:30AM EDT | 2024-05-20 | 35.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RUTW240521C02045000 | 2024-05-07 10:51AM EDT | 2024-05-21 | 48.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240524C02045000 | 2024-05-10 10:16AM EDT | 2024-05-24 | 45.41 | 0.00 | 0.00 | 0.00 | - | 17 | 80 | 0.00% |
| RUTW240607C02045000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 45.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240614C02045000 | 2024-05-09 11:25AM EDT | 2024-06-14 | 65.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| RUT240621C02045000 | 2024-05-06 2:36PM EDT | 2024-06-21 | 70.70 | 0.00 | 0.00 | 0.00 | - | 140 | 274 | 0.00% |
| RUT240719C02045000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 80.95 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02045000 | 2024-05-10 4:13PM EDT | 2024-05-13 | 2.07 | 0.00 | 0.00 | 0.00 | - | 43 | 47 | 3.13% |
| RUTW240514P02045000 | 2024-05-10 4:03PM EDT | 2024-05-14 | 6.70 | 0.00 | 0.00 | 0.00 | - | 32 | 14 | 1.56% |
| RUTW240515P02045000 | 2024-05-10 3:36PM EDT | 2024-05-15 | 14.40 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 1.56% |
| RUTW240516P02045000 | 2024-05-10 3:30PM EDT | 2024-05-16 | 15.89 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| RUT240517P02045000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 509 | 1.56% |
| RUTW240520P02045000 | 2024-05-07 11:03AM EDT | 2024-05-20 | 17.27 | 0.00 | 0.00 | 0.00 | - | 44 | 33 | 0.78% |
| RUTW240521P02045000 | 2024-05-07 9:57AM EDT | 2024-05-21 | 20.87 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.78% |
| RUTW240522P02045000 | 2024-05-08 3:19PM EDT | 2024-05-22 | 25.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.78% |
| RUTW240524P02045000 | 2024-05-10 2:33PM EDT | 2024-05-24 | 23.67 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 0.78% |
| RUTW240607P02045000 | 2024-05-10 3:38PM EDT | 2024-06-07 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| RUTW240614P02045000 | 2024-05-10 2:39PM EDT | 2024-06-14 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.39% |
| RUT240621P02045000 | 2024-05-10 11:33AM EDT | 2024-06-21 | 39.80 | 0.00 | 0.00 | 0.00 | - | 144 | 339 | 0.39% |
| RUT240719P02045000 | 2024-05-10 10:43AM EDT | 2024-07-19 | 49.19 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.39% |
