Deutsche Märkte geschlossen
DAX
18.742,22 -30,63 (-0,16%) Euro Stoxx 50
5.078,96 -6,12 (-0,12%) Dow Jones 30
39.448,91 -63,93 (-0,16%) Gold
2.342,10 -32,90 (-1,39%) EUR/USD
1,0791 +0,0019 (+0,17%) Bitcoin EUR
58.250,92 +1.256,16 (+2,20%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:02PM EDT. Markt geöffnet.
Strike:2075.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02075000 | 2024-05-13 1:00PM EDT | 2024-05-13 | 1.25 | 1.00 | 1.20 | -0.08 | -6.02% | 245 | 65 | 7.27% |
| RUTW240514C02075000 | 2024-05-13 12:32PM EDT | 2024-05-14 | 10.58 | 9.30 | 9.70 | +5.23 | +97.76% | 19 | 28 | 19.83% |
| RUTW240515C02075000 | 2024-05-13 9:47AM EDT | 2024-05-15 | 22.88 | 19.50 | 20.00 | +10.31 | +82.02% | 16 | 6,000 | 30.04% |
| RUTW240516C02075000 | 2024-05-13 11:39AM EDT | 2024-05-16 | 22.00 | 21.60 | 22.00 | +3.88 | +21.41% | 51 | 4 | 28.34% |
| RUT240517C02075000 | 2024-05-13 12:55PM EDT | 2024-05-17 | 22.40 | 21.60 | 22.10 | +7.73 | +52.69% | 32 | 189 | 25.45% |
| RUTW240522C02075000 | 2024-05-13 9:40AM EDT | 2024-05-22 | 27.21 | 26.30 | 26.80 | +6.47 | +31.20% | 1 | 12 | 21.44% |
| RUTW240523C02075000 | 2024-05-13 10:14AM EDT | 2024-05-23 | 33.80 | 28.50 | 29.00 | +2.20 | +6.96% | 1 | 1 | 21.98% |
| RUTW240524C02075000 | 2024-05-10 12:59PM EDT | 2024-05-24 | 23.20 | 29.20 | 29.80 | 0.00 | - | 4 | 58 | 21.58% |
| RUTW240607C02075000 | 2024-05-08 3:50PM EDT | 2024-06-07 | 36.14 | 40.50 | 40.90 | 0.00 | - | 5 | 13 | 19.70% |
| RUTW240614C02075000 | 2024-05-08 3:38PM EDT | 2024-06-14 | 43.30 | 48.60 | 49.30 | 0.00 | - | - | 23 | 20.87% |
| RUT240621C02075000 | 2024-05-13 1:01PM EDT | 2024-06-21 | 52.65 | 52.30 | 52.80 | -4.32 | -7.39% | 6 | 1,889 | 20.23% |
| RUT240719C02075000 | 2024-05-13 9:39AM EDT | 2024-07-19 | 73.56 | 69.50 | 70.50 | +3.21 | +4.56% | 120 | 231 | 20.48% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02075000 | 2024-05-13 12:58PM EDT | 2024-05-13 | 6.52 | 6.40 | 7.30 | -11.09 | -62.98% | 149 | 11 | 9.65% |
| RUTW240514P02075000 | 2024-05-13 11:55AM EDT | 2024-05-14 | 13.42 | 15.30 | 16.10 | -11.68 | -46.53% | 19 | 30 | 21.77% |
| RUTW240515P02075000 | 2024-05-13 12:33PM EDT | 2024-05-15 | 24.31 | 25.50 | 26.10 | +1.91 | +8.53% | 21 | 38 | 31.21% |
| RUTW240516P02075000 | 2024-05-09 9:47AM EDT | 2024-05-16 | 34.99 | 26.30 | 26.90 | 0.00 | - | 3 | 12 | 27.96% |
| RUT240517P02075000 | 2024-05-13 12:29PM EDT | 2024-05-17 | 25.50 | 27.10 | 27.50 | -5.82 | -18.58% | 7 | 59 | 25.63% |
| RUTW240520P02075000 | 2024-05-13 11:45AM EDT | 2024-05-20 | 27.16 | 28.90 | 29.40 | -11.88 | -30.43% | 2 | 6 | 21.82% |
| RUTW240521P02075000 | 2024-05-09 10:05AM EDT | 2024-05-21 | 35.60 | 29.80 | 30.40 | 0.00 | - | 2 | 2 | 21.35% |
| RUTW240524P02075000 | 2024-05-13 12:29PM EDT | 2024-05-24 | 31.10 | 32.50 | 33.00 | -6.00 | -16.17% | 6 | 11 | 20.23% |
| RUTW240607P02075000 | 2024-05-13 11:34AM EDT | 2024-06-07 | 39.67 | 41.10 | 41.60 | -10.13 | -20.34% | 3 | 14 | 17.65% |
| RUT240621P02075000 | 2024-05-13 12:34PM EDT | 2024-06-21 | 48.80 | 50.10 | 50.60 | +1.20 | +2.52% | 5 | 692 | 17.52% |
| RUT240719P02075000 | 2024-05-13 12:17PM EDT | 2024-07-19 | 59.20 | 60.50 | 61.10 | -1.55 | -2.55% | 5 | 125 | 16.39% |
