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 +125,04 (+0,32%) Gold
2.366,90 -8,10 (-0,34%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
56.955,56 +259,97 (+0,46%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2065.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02065000 | 2024-05-03 3:01PM EDT | 2024-05-13 | 4.27 | 4.00 | 4.60 | -5.53 | -56.43% | 51 | 52 | 11.33% |
| RUTW240514C02065000 | 2024-05-10 1:20PM EDT | 2024-05-14 | 8.48 | 9.30 | 9.90 | -6.12 | -41.92% | 2 | 2 | 16.54% |
| RUTW240515C02065000 | 2024-05-03 9:38AM EDT | 2024-05-15 | 16.72 | 17.90 | 18.60 | -5.78 | -25.69% | 3 | 16 | 24.51% |
| RUTW240516C02065000 | 2024-05-03 9:52AM EDT | 2024-05-16 | 24.63 | 19.50 | 20.20 | -1.09 | -4.24% | 1 | 32 | 23.59% |
| RUT240517C02065000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 21.00 | 20.20 | 20.70 | +2.81 | +15.45% | 47 | 64 | 22.01% |
| RUTW240520C02065000 | 2024-05-06 10:16AM EDT | 2024-05-20 | 24.42 | 22.30 | 23.00 | -4.64 | -15.97% | 3 | 19 | 19.76% |
| RUTW240521C02065000 | 2024-05-10 1:38PM EDT | 2024-05-21 | 22.19 | 23.50 | 24.20 | -1.42 | -6.01% | 1 | 1 | 19.63% |
| RUTW240524C02065000 | 2024-05-02 3:19PM EDT | 2024-05-24 | 29.90 | 27.80 | 28.50 | +8.55 | +40.05% | 2 | 30 | 19.99% |
| RUTW240614C02065000 | 2024-05-09 3:15PM EDT | 2024-06-14 | 55.75 | 47.20 | 48.20 | 0.00 | - | 2 | 2 | 20.22% |
| RUT240621C02065000 | 2024-05-03 12:50PM EDT | 2024-06-21 | 49.00 | 50.90 | 51.60 | +2.33 | +4.99% | 59 | 328 | 19.64% |
| RUT240719C02065000 | 2024-05-03 10:11AM EDT | 2024-07-19 | 67.98 | 68.30 | 69.40 | 0.00 | - | 8 | 8 | 20.12% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02065000 | 2024-05-02 3:12PM EDT | 2024-05-13 | 10.29 | 9.20 | 10.40 | -47.16 | -82.09% | 792 | 54 | 12.32% |
| RUTW240514P02065000 | 2024-05-10 2:09PM EDT | 2024-05-14 | 17.82 | 14.70 | 15.70 | +4.00 | +28.94% | 4 | 14 | 17.33% |
| RUTW240515P02065000 | 2024-05-10 9:34AM EDT | 2024-05-15 | 24.55 | 23.10 | 24.00 | +2.62 | +11.95% | 5 | 1 | 24.72% |
| RUTW240516P02065000 | 2024-05-10 10:23AM EDT | 2024-05-16 | 22.00 | 24.10 | 24.90 | +0.17 | +0.78% | 10 | 4 | 23.05% |
| RUT240517P02065000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 17.20 | 24.70 | 25.40 | -27.35 | -61.39% | 2 | 118 | 21.52% |
| RUTW240521P02065000 | 2024-05-09 3:13PM EDT | 2024-05-21 | 23.18 | 27.70 | 28.40 | 0.00 | - | 2 | 2 | 18.88% |
| RUTW240524P02065000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 32.10 | 30.30 | 31.10 | -18.18 | -36.16% | 1 | 13 | 18.30% |
| RUTW240607P02065000 | 2024-05-03 12:50PM EDT | 2024-06-07 | 40.00 | 39.30 | 40.10 | -18.70 | -31.86% | 13 | 18 | 16.73% |
| RUTW240614P02065000 | 2024-05-06 12:22PM EDT | 2024-06-14 | 51.67 | 46.10 | 47.20 | 0.00 | - | - | 1 | 17.74% |
| RUT240621P02065000 | 2024-05-06 10:16AM EDT | 2024-06-21 | 50.00 | 48.00 | 48.70 | -15.26 | -23.38% | 59 | 510 | 16.70% |
| RUT240719P02065000 | 2024-05-06 10:22AM EDT | 2024-07-19 | 59.38 | 58.80 | 59.60 | -16.14 | -21.37% | 9 | 26 | 15.93% |
