Deutsche Märkte öffnen in 6 Stunden 40 Minuten
Nikkei 225
38.202,25 -26,86 (-0,07%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
57.149,19 +573,15 (+1,01%) CMC Crypto 200
1.270,93 -41,70 (-3,18%) 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:2070.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02070000 | 2024-05-03 3:45PM EDT | 2024-05-13 | 2.42 | 2.40 | 2.80 | -5.52 | -69.52% | 52 | 51 | 15.56% |
| RUTW240514C02070000 | 2024-05-06 10:07AM EDT | 2024-05-14 | 7.60 | 7.30 | 7.80 | +3.00 | +65.22% | 5 | 20 | 20.07% |
| RUTW240515C02070000 | 2024-05-06 9:48AM EDT | 2024-05-15 | 16.20 | 15.70 | 16.30 | +2.62 | +19.29% | 3 | 24 | 28.14% |
| RUTW240516C02070000 | 2024-05-10 2:49PM EDT | 2024-05-16 | 16.70 | 17.20 | 17.80 | -7.00 | -29.54% | 8 | 3 | 26.14% |
| RUT240517C02070000 | 2024-05-06 9:53AM EDT | 2024-05-17 | 17.90 | 17.90 | 18.40 | +0.90 | +5.29% | 182 | 247 | 24.01% |
| RUTW240520C02070000 | 2024-05-09 2:56PM EDT | 2024-05-20 | 26.80 | 20.00 | 20.70 | 0.00 | - | 2 | 6 | 20.90% |
| RUTW240521C02070000 | 2024-05-07 9:38AM EDT | 2024-05-21 | 30.67 | 21.10 | 21.80 | 0.00 | - | - | 3 | 20.56% |
| RUTW240522C02070000 | 2024-05-08 9:39AM EDT | 2024-05-22 | 22.80 | 22.50 | 23.10 | 0.00 | - | - | 12 | 20.47% |
| RUTW240524C02070000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 29.40 | 25.40 | 26.00 | +6.71 | +29.57% | 7 | 121 | 20.65% |
| RUTW240531C02070000 | 2024-05-06 9:56AM EDT | 2024-05-31 | 33.94 | 30.30 | 31.00 | +4.71 | +16.11% | 4 | 219 | 19.09% |
| RUTW240607C02070000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 42.31 | 36.70 | 37.60 | +8.08 | +23.61% | 12 | 15 | 19.34% |
| RUTW240614C02070000 | 2024-05-03 3:48PM EDT | 2024-06-14 | 50.20 | 44.70 | 45.60 | +9.85 | +24.41% | 22 | 24 | 20.41% |
| RUT240621C02070000 | 2024-05-06 9:57AM EDT | 2024-06-21 | 48.45 | 48.40 | 49.00 | +4.02 | +9.05% | 168 | 621 | 19.79% |
| RUTW240628C02070000 | 2024-04-26 2:42PM EDT | 2024-06-28 | 60.49 | 52.90 | 53.90 | +18.59 | +44.37% | 3 | 77 | 19.92% |
| RUT240719C02070000 | 2024-04-30 2:56PM EDT | 2024-07-19 | 66.57 | 65.70 | 66.70 | +24.97 | +60.02% | 16 | 22 | 20.17% |
| RUTW240731C02070000 | 2024-05-07 11:13AM EDT | 2024-07-31 | 89.20 | 72.30 | 74.30 | 0.00 | - | 2 | 15 | 20.57% |
| RUT240920C02070000 | 2024-02-27 12:00PM EDT | 2024-09-20 | 136.69 | 166.00 | 168.30 | 0.00 | - | 1 | 164 | 35.19% |
| RUTW240930C02070000 | 2024-02-29 11:04AM EDT | 2024-09-30 | 154.62 | 168.90 | 172.30 | 0.00 | - | - | 1 | 34.70% |
| RUTW241031C02070000 | 2024-05-07 11:29AM EDT | 2024-10-31 | 135.80 | 118.30 | 122.00 | 0.00 | - | - | 1 | 22.48% |
| RUT250321C02070000 | 2024-05-01 10:01AM EDT | 2025-03-21 | 195.96 | 176.60 | 181.50 | +56.46 | +40.47% | 1 | 6 | 24.50% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02070000 | 2024-05-10 4:02PM EDT | 2024-05-13 | 13.58 | 12.30 | 13.90 | +7.07 | +108.60% | 27 | 19 | 17.95% |
| RUTW240514P02070000 | 2024-04-30 3:57PM EDT | 2024-05-14 | 20.51 | 17.40 | 18.60 | -76.29 | -78.81% | 2 | 11 | 21.07% |
| RUTW240515P02070000 | 2024-05-10 10:33AM EDT | 2024-05-15 | 28.26 | 25.70 | 26.80 | +8.54 | +43.31% | 9 | 41 | 28.52% |
| RUTW240516P02070000 | 2024-05-10 3:34PM EDT | 2024-05-16 | 27.54 | 26.70 | 27.50 | +6.04 | +28.09% | 19 | 1 | 25.53% |
| RUT240517P02070000 | 2024-05-06 10:03AM EDT | 2024-05-17 | 28.18 | 27.30 | 28.10 | -21.61 | -43.40% | 19 | 226 | 23.47% |
| RUTW240520P02070000 | 2024-05-10 10:33AM EDT | 2024-05-20 | 28.93 | 29.20 | 30.10 | +2.50 | +9.46% | 5 | 5 | 20.22% |
| RUTW240521P02070000 | 2024-05-09 10:05AM EDT | 2024-05-21 | 32.90 | 30.30 | 31.20 | 0.00 | - | 2 | 5 | 19.92% |
| RUTW240524P02070000 | 2024-05-03 2:41PM EDT | 2024-05-24 | 35.51 | 32.80 | 33.70 | -17.49 | -33.00% | 9 | 12 | 18.95% |
| RUTW240531P02070000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 37.65 | 36.70 | 37.50 | -18.48 | -32.92% | 2 | 202 | 17.10% |
| RUTW240607P02070000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 41.89 | 41.70 | 42.60 | -20.24 | -32.58% | 128 | 14 | 16.95% |
| RUT240621P02070000 | 2024-05-06 10:18AM EDT | 2024-06-21 | 50.35 | 50.40 | 51.00 | -18.92 | -27.31% | 302 | 714 | 16.77% |
| RUTW240628P02070000 | 2024-05-06 9:54AM EDT | 2024-06-28 | 54.00 | 53.80 | 54.70 | -20.19 | -27.21% | 2 | 45 | 16.73% |
| RUT240719P02070000 | 2024-04-24 12:45PM EDT | 2024-07-19 | 54.15 | 61.10 | 62.00 | -59.34 | -52.29% | 2 | 71 | 15.97% |
| RUTW240731P02070000 | 2024-04-30 12:35PM EDT | 2024-07-31 | 69.74 | 64.90 | 66.60 | -43.42 | -38.37% | 5 | 24 | 15.92% |
| RUT240920P02070000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 125.80 | 80.40 | 81.50 | 0.00 | - | 3 | 77 | 15.47% |
| RUTW240930P02070000 | 2024-04-12 1:33PM EDT | 2024-09-30 | 127.32 | 83.20 | 84.70 | 0.00 | - | 1 | 3 | 15.54% |
| RUTW241231P02070000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 110.51 | 106.10 | 109.30 | 0.00 | - | 1 | 7 | 15.84% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 147.50 | 117.60 | 121.60 | 0.00 | - | 6 | 6 | 15.29% |
