Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.670,01 +412,83 (+0,73%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2050.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02050000 | 2024-05-10 3:51PM EDT | 2024-05-13 | 13.00 | 12.10 | 13.50 | -3.65 | -21.92% | 9 | 46 | 12.58% |
| RUTW240514C02050000 | 2024-05-09 12:59PM EDT | 2024-05-14 | 23.64 | 17.30 | 18.40 | 0.00 | - | 3 | 6 | 17.39% |
| RUTW240515C02050000 | 2024-05-09 11:06AM EDT | 2024-05-15 | 32.60 | 25.70 | 26.90 | 0.00 | - | 1 | 34 | 25.24% |
| RUTW240516C02050000 | 2024-05-09 12:48PM EDT | 2024-05-16 | 26.03 | 27.20 | 28.60 | -7.32 | -21.95% | 14 | 14 | 24.37% |
| RUT240517C02050000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 27.93 | 27.90 | 28.80 | -11.20 | -28.62% | 15 | 423 | 22.44% |
| RUTW240520C02050000 | 2024-05-10 10:43AM EDT | 2024-05-20 | 33.54 | 30.20 | 31.00 | -4.19 | -11.11% | 3 | 3 | 20.05% |
| RUTW240521C02050000 | 2024-05-07 10:51AM EDT | 2024-05-21 | 45.69 | 31.40 | 32.30 | 0.00 | - | - | 1 | 19.99% |
| RUTW240522C02050000 | 2024-05-09 11:13AM EDT | 2024-05-22 | 40.35 | 32.80 | 33.70 | 0.00 | - | 1 | 7 | 20.06% |
| RUTW240523C02050000 | 2024-05-09 9:31AM EDT | 2024-05-23 | 37.44 | 34.60 | 35.50 | 0.00 | - | 3 | 3 | 20.42% |
| RUTW240524C02050000 | 2024-05-10 11:30AM EDT | 2024-05-24 | 36.53 | 35.70 | 36.90 | -10.78 | -22.79% | 4 | 35 | 20.53% |
| RUTW240531C02050000 | 2024-05-10 10:25AM EDT | 2024-05-31 | 44.82 | 40.70 | 41.80 | -2.22 | -4.72% | 5 | 113 | 19.13% |
| RUTW240607C02050000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 47.82 | 47.30 | 48.40 | -10.57 | -18.10% | 2 | 56 | 19.43% |
| RUT240621C02050000 | 2024-05-10 12:44PM EDT | 2024-06-21 | 57.50 | 59.00 | 59.90 | -8.90 | -13.40% | 56 | 15,647 | 19.97% |
| RUTW240628C02050000 | 2024-05-10 12:35PM EDT | 2024-06-28 | 62.92 | 63.60 | 65.00 | -0.33 | -0.52% | 12 | 184 | 20.18% |
| RUT240719C02050000 | 2024-05-10 10:20AM EDT | 2024-07-19 | 81.00 | 76.60 | 77.70 | -3.37 | -3.99% | 1 | 22 | 20.40% |
| RUTW240731C02050000 | 2024-05-07 12:30PM EDT | 2024-07-31 | 101.43 | 83.50 | 85.30 | 0.00 | - | 4 | 4 | 20.80% |
| RUTW240830C02050000 | 2024-04-03 3:18PM EDT | 2024-08-30 | 137.00 | 95.50 | 97.40 | 0.00 | - | 1 | 6 | 20.45% |
| RUT240920C02050000 | 2024-05-06 10:50AM EDT | 2024-09-20 | 120.00 | 110.20 | 111.80 | 0.00 | - | 500 | 3,241 | 21.68% |
| RUTW240930C02050000 | 2024-05-10 10:21AM EDT | 2024-09-30 | 118.54 | 114.20 | 116.10 | +42.00 | +54.87% | 1 | 3 | 21.75% |
| RUT241220C02050000 | 2024-04-30 11:28AM EDT | 2024-12-20 | 125.03 | 155.50 | 157.50 | 0.00 | - | 101 | 1,233 | 23.83% |
| RUTW241231C02050000 | 2024-02-16 1:16PM EDT | 2024-12-31 | 189.95 | 169.10 | 176.40 | 0.00 | - | 1 | 1 | 26.16% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 194.29 | 187.80 | 192.80 | 0.00 | - | 1 | 50 | 24.75% |
| RUT250620C02050000 | 2024-03-21 9:55AM EDT | 2025-06-20 | 262.61 | 168.50 | 174.00 | 0.00 | - | 15 | 54 | 19.60% |
| RUT251219C02050000 | 2024-03-15 3:53PM EDT | 2025-12-19 | 278.87 | 254.20 | 259.70 | 0.00 | - | 76 | 147 | 24.59% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 30.53% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02050000 | 2024-05-10 4:08PM EDT | 2024-05-13 | 3.50 | 3.00 | 3.50 | +0.90 | +34.62% | 122 | 51 | 12.17% |
| RUTW240514P02050000 | 2024-05-10 11:15AM EDT | 2024-05-14 | 7.66 | 8.00 | 8.50 | +2.69 | +54.12% | 31 | 32 | 17.22% |
| RUTW240515P02050000 | 2024-05-10 2:09PM EDT | 2024-05-15 | 18.23 | 16.10 | 16.80 | +7.23 | +65.73% | 7 | 13 | 24.86% |
| RUTW240516P02050000 | 2024-05-10 3:45PM EDT | 2024-05-16 | 17.60 | 17.10 | 17.80 | -1.40 | -7.37% | 4 | 15 | 23.29% |
| RUT240517P02050000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 17.60 | 17.80 | 18.30 | +5.34 | +43.56% | 148 | 1,725 | 21.75% |
| RUTW240520P02050000 | 2024-05-10 10:18AM EDT | 2024-05-20 | 17.13 | 19.70 | 20.30 | -8.89 | -34.17% | 3 | 34 | 19.33% |
| RUTW240521P02050000 | 2024-05-09 10:41AM EDT | 2024-05-21 | 19.70 | 20.70 | 21.40 | 0.00 | - | 4 | 5 | 19.16% |
| RUTW240523P02050000 | 2024-05-09 9:31AM EDT | 2024-05-23 | 25.96 | 22.60 | 23.30 | 0.00 | - | 3 | 3 | 18.78% |
| RUTW240524P02050000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 23.96 | 23.60 | 24.30 | +3.75 | +18.56% | 11 | 210 | 18.70% |
| RUTW240531P02050000 | 2024-05-10 1:18PM EDT | 2024-05-31 | 30.70 | 27.50 | 28.10 | +8.06 | +35.60% | 33 | 378 | 17.07% |
| RUTW240607P02050000 | 2024-05-09 3:52PM EDT | 2024-06-07 | 27.35 | 32.50 | 33.30 | 0.00 | - | 25 | 46 | 17.04% |
| RUTW240614P02050000 | 2024-05-10 2:39PM EDT | 2024-06-14 | 41.35 | 39.40 | 40.20 | +1.86 | +4.71% | 1 | 61 | 17.96% |
| RUT240621P02050000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 41.66 | 41.30 | 42.00 | +5.96 | +16.69% | 330 | 14,921 | 17.01% |
| RUTW240628P02050000 | 2024-05-10 3:24PM EDT | 2024-06-28 | 45.71 | 44.90 | 45.80 | +4.65 | +11.32% | 13 | 53 | 17.01% |
| RUT240719P02050000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 52.12 | 52.40 | 53.10 | +2.53 | +5.10% | 82 | 335 | 16.24% |
| RUTW240731P02050000 | 2024-05-09 11:20AM EDT | 2024-07-31 | 55.40 | 56.40 | 57.80 | 0.00 | - | 5 | 24 | 16.21% |
| RUTW240830P02050000 | 2024-05-08 9:51AM EDT | 2024-08-30 | 63.33 | 65.80 | 67.50 | -10.76 | -14.52% | 7 | 72 | 16.00% |
| RUT240920P02050000 | 2024-05-06 10:50AM EDT | 2024-09-20 | 75.95 | 72.00 | 73.00 | 0.00 | - | 500 | 4,086 | 15.79% |
| RUTW240930P02050000 | 2024-05-09 10:12AM EDT | 2024-09-30 | 75.87 | 74.70 | 76.20 | 0.00 | - | 5 | 10 | 15.85% |
| RUT241220P02050000 | 2024-05-09 11:53AM EDT | 2024-12-20 | 96.60 | 97.00 | 98.50 | 0.00 | - | 24 | 2,497 | 16.14% |
| RUTW241231P02050000 | 2024-05-02 11:15AM EDT | 2024-12-31 | 127.85 | 98.00 | 101.20 | 0.00 | - | 1 | 12 | 16.17% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2025-03-21 | 118.10 | 104.90 | 108.50 | 0.00 | - | - | 125 | 14.93% |
| RUT250620P02050000 | 2024-05-01 9:57AM EDT | 2025-06-20 | 159.50 | 122.20 | 128.00 | 0.00 | - | 10 | 191 | 15.41% |
| RUT251219P02050000 | 2024-03-25 10:31AM EDT | 2025-12-19 | 149.34 | 172.10 | 177.10 | 0.00 | - | 200 | 331 | 17.55% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2026-12-18 | 184.76 | 172.00 | 188.00 | 0.00 | - | - | 1 | 14.63% |
