Deutsche Märkte schließen in 1 Stunde 27 Minute
DAX
18.730,15 -42,70 (-0,23%) Euro Stoxx 50
5.071,03 -14,05 (-0,28%) Dow Jones 30
39.603,19 +90,35 (+0,23%) Gold
2.347,30 -27,70 (-1,17%) EUR/USD
1,0806 +0,0034 (+0,31%) Bitcoin EUR
58.095,34 +1.443,29 (+2,55%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:48AM EDT. Markt geöffnet.
Strike:2060.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02060000 | 2024-05-13 9:40AM EDT | 2024-05-13 | 14.50 | 13.10 | 16.40 | +8.18 | +129.43% | 10 | 102 | 18.56% |
| RUTW240514C02060000 | 2024-05-09 3:44PM EDT | 2024-05-14 | 21.99 | 19.00 | 20.50 | 0.00 | - | 2 | 5 | 20.84% |
| RUTW240515C02060000 | 2024-05-10 9:40AM EDT | 2024-05-15 | 31.32 | 26.90 | 27.80 | 0.00 | - | 14 | 30 | 27.33% |
| RUTW240516C02060000 | 2024-05-13 9:38AM EDT | 2024-05-16 | 31.60 | 29.20 | 30.20 | +10.30 | +48.36% | 1 | 22 | 26.53% |
| RUT240517C02060000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 23.30 | 29.50 | 30.40 | 0.00 | - | 4 | 587 | 23.94% |
| RUTW240520C02060000 | 2024-05-09 10:29AM EDT | 2024-05-20 | 28.83 | 32.00 | 33.10 | 0.00 | - | 2 | 18 | 21.20% |
| RUTW240521C02060000 | 2024-05-09 11:13AM EDT | 2024-05-21 | 32.90 | 32.70 | 33.60 | 0.00 | - | 6 | 3 | 20.38% |
| RUTW240522C02060000 | 2024-05-08 10:37AM EDT | 2024-05-22 | 28.51 | 34.00 | 35.20 | 0.00 | - | - | 3 | 20.53% |
| RUTW240524C02060000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 31.42 | 38.80 | 40.10 | 0.00 | - | 36 | 75 | 22.07% |
| RUTW240531C02060000 | 2024-05-10 10:39AM EDT | 2024-05-31 | 38.52 | 42.20 | 43.30 | 0.00 | - | 12 | 41 | 19.26% |
| RUTW240607C02060000 | 2024-05-10 12:16PM EDT | 2024-06-07 | 41.65 | 49.40 | 50.50 | 0.00 | - | 34 | 32 | 19.76% |
| RUTW240614C02060000 | 2024-05-07 4:01PM EDT | 2024-06-14 | 58.07 | 58.60 | 59.80 | 0.00 | - | - | 1 | 21.32% |
| RUT240621C02060000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 53.00 | 62.20 | 63.00 | 0.00 | - | 26 | 1,738 | 20.54% |
| RUTW240628C02060000 | 2024-05-08 1:51PM EDT | 2024-06-28 | 57.70 | 66.10 | 67.30 | 0.00 | - | 3 | 204 | 20.41% |
| RUT240719C02060000 | 2024-05-13 9:46AM EDT | 2024-07-19 | 79.07 | 78.70 | 79.70 | -4.48 | -5.36% | 7 | 8 | 20.47% |
| RUTW240731C02060000 | 2024-05-07 12:30PM EDT | 2024-07-31 | 95.50 | 85.60 | 87.30 | 0.00 | - | 1 | 29 | 20.84% |
| RUT240920C02060000 | 2024-04-11 2:33PM EDT | 2024-09-20 | 118.30 | 104.60 | 106.10 | 0.00 | - | 100 | 243 | 20.10% |
| RUT250321C02060000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 188.74 | 192.00 | 196.80 | 0.00 | - | - | 1 | 24.94% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02060000 | 2024-05-13 9:45AM EDT | 2024-05-13 | 1.50 | 0.90 | 1.20 | -5.98 | -79.95% | 60 | 142 | 12.68% |
| RUTW240514P02060000 | 2024-05-13 9:38AM EDT | 2024-05-14 | 5.15 | 6.00 | 6.40 | -7.47 | -59.19% | 56 | 22 | 19.51% |
| RUTW240515P02060000 | 2024-05-10 4:07PM EDT | 2024-05-15 | 21.15 | 14.60 | 15.10 | 0.00 | - | 49 | 38 | 28.24% |
| RUTW240516P02060000 | 2024-05-13 9:33AM EDT | 2024-05-16 | 14.10 | 16.20 | 16.80 | -8.20 | -36.77% | 1 | 16 | 26.49% |
| RUT240517P02060000 | 2024-05-13 9:42AM EDT | 2024-05-17 | 16.74 | 16.40 | 16.80 | -5.96 | -26.26% | 2 | 523 | 23.69% |
| RUTW240520P02060000 | 2024-05-13 9:41AM EDT | 2024-05-20 | 18.60 | 18.00 | 18.50 | -6.03 | -24.48% | 1 | 9 | 20.16% |
| RUTW240521P02060000 | 2024-05-10 4:08PM EDT | 2024-05-21 | 25.85 | 19.90 | 20.50 | 0.00 | - | 1 | 3 | 20.59% |
| RUTW240522P02060000 | 2024-05-10 4:09PM EDT | 2024-05-22 | 26.91 | 21.30 | 21.90 | 0.00 | - | 1 | 2 | 20.58% |
| RUTW240523P02060000 | 2024-05-10 3:07PM EDT | 2024-05-23 | 28.60 | 21.30 | 21.90 | 0.00 | - | - | 2 | 19.62% |
| RUTW240524P02060000 | 2024-05-10 4:14PM EDT | 2024-05-24 | 28.31 | 23.00 | 23.60 | 0.00 | - | 3 | 37 | 19.94% |
| RUTW240531P02060000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 32.48 | 26.70 | 27.30 | 0.00 | - | 51 | 114 | 17.84% |
| RUTW240603P02060000 | 2024-05-10 2:13PM EDT | 2024-06-03 | 34.66 | 27.30 | 28.10 | 0.00 | - | - | 1 | 16.98% |
| RUTW240607P02060000 | 2024-05-10 3:47PM EDT | 2024-06-07 | 37.52 | 31.90 | 32.60 | 0.00 | - | 1 | 42 | 17.69% |
| RUTW240614P02060000 | 2024-05-06 3:58PM EDT | 2024-06-14 | 48.52 | 38.30 | 39.10 | 0.00 | - | - | 7 | 18.35% |
| RUT240621P02060000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 46.12 | 40.20 | 40.70 | 0.00 | - | 4 | 1,882 | 17.26% |
| RUTW240628P02060000 | 2024-05-10 3:24PM EDT | 2024-06-28 | 50.08 | 43.80 | 44.50 | 0.00 | - | 18 | 73 | 17.21% |
| RUT240719P02060000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 56.69 | 51.00 | 51.80 | 0.00 | - | 2 | 179 | 16.37% |
| RUTW240731P02060000 | 2024-05-07 1:05PM EDT | 2024-07-31 | 59.60 | 56.30 | 57.50 | 0.00 | - | 2 | 5 | 16.58% |
| RUTW240830P02060000 | 2024-04-25 11:46AM EDT | 2024-08-30 | 128.12 | 65.60 | 67.30 | 0.00 | - | - | 1 | 16.31% |
| RUT240920P02060000 | 2024-05-10 12:23PM EDT | 2024-09-20 | 69.40 | 71.00 | 72.10 | -7.71 | -10.00% | 1 | 148 | 15.93% |
| RUTW241231P02060000 | 2024-02-15 1:28PM EDT | 2024-12-31 | 134.00 | 121.10 | 127.00 | 0.00 | - | 5 | 5 | 20.31% |
