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 +837,14 (+2,16%) Gold
2.366,90 -8,10 (-0,34%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
56.880,49 +263,38 (+0,47%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2080.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02080000 | 2024-05-06 9:30AM EDT | 2024-05-13 | 0.65 | 0.55 | 0.90 | -5.25 | -88.98% | 206 | 62 | 10.84% |
| RUTW240514C02080000 | 2024-05-10 11:47AM EDT | 2024-05-14 | 3.80 | 4.00 | 4.50 | -4.51 | -54.27% | 44 | 10 | 16.02% |
| RUTW240515C02080000 | 2024-05-06 10:07AM EDT | 2024-05-15 | 11.10 | 11.50 | 12.10 | -4.15 | -27.21% | 37 | 3 | 23.89% |
| RUTW240516C02080000 | 2024-05-02 9:47AM EDT | 2024-05-16 | 13.74 | 13.00 | 13.70 | +7.26 | +112.04% | 21 | 9 | 23.15% |
| RUT240517C02080000 | 2024-05-06 10:22AM EDT | 2024-05-17 | 13.01 | 13.80 | 14.20 | +0.21 | +1.64% | 232 | 379 | 21.63% |
| RUTW240520C02080000 | 2024-05-08 9:31AM EDT | 2024-05-20 | 15.55 | 15.70 | 16.40 | 0.00 | - | - | 0 | 19.46% |
| RUTW240522C02080000 | 2024-05-10 1:01PM EDT | 2024-05-22 | 18.20 | 18.20 | 18.80 | -2.10 | -10.34% | 9 | 9 | 19.36% |
| RUTW240524C02080000 | 2024-05-06 10:11AM EDT | 2024-05-24 | 21.79 | 21.00 | 21.60 | +2.68 | +14.02% | 12 | 114 | 19.67% |
| RUTW240531C02080000 | 2024-05-06 10:19AM EDT | 2024-05-31 | 25.30 | 25.70 | 26.30 | +5.79 | +29.68% | 1 | 378 | 18.36% |
| RUTW240607C02080000 | 2024-05-06 9:58AM EDT | 2024-06-07 | 37.43 | 32.00 | 32.80 | +0.03 | +0.08% | 12 | 59 | 18.76% |
| RUT240621C02080000 | 2024-05-06 10:17AM EDT | 2024-06-21 | 42.20 | 43.50 | 44.20 | +0.19 | +0.45% | 8 | 1,370 | 19.41% |
| RUTW240628C02080000 | 2024-05-01 1:58PM EDT | 2024-06-28 | 50.27 | 48.00 | 49.10 | +22.95 | +84.00% | 10 | 59 | 19.59% |
| RUT240719C02080000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 61.28 | 60.70 | 61.60 | +23.58 | +62.55% | 96 | 12 | 19.85% |
| RUTW240731C02080000 | 2024-04-19 9:35AM EDT | 2024-07-31 | 75.65 | 67.50 | 69.10 | +34.55 | +84.06% | 4 | 10 | 20.26% |
| RUT240920C02080000 | 2024-03-26 11:17AM EDT | 2024-09-20 | 130.91 | 64.70 | 65.60 | 0.00 | - | 5 | 9 | 15.16% |
| RUTW240930C02080000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 69.20 | 97.90 | 99.60 | 0.00 | - | 3 | 29 | 21.25% |
| RUTW241231C02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 154.34 | 141.20 | 145.60 | 0.00 | - | - | 1 | 23.54% |
| RUT250321C02080000 | 2024-05-01 9:54AM EDT | 2025-03-21 | 190.41 | 171.10 | 176.00 | +56.81 | +42.52% | 1 | 6 | 24.32% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02080000 | 2024-05-10 3:31PM EDT | 2024-05-13 | 22.21 | 19.80 | 22.80 | +10.36 | +87.43% | 101 | 8 | 15.44% |
| RUTW240514P02080000 | 2024-05-10 2:07PM EDT | 2024-05-14 | 28.54 | 23.90 | 25.60 | +5.04 | +21.45% | 1 | 16 | 17.47% |
| RUTW240515P02080000 | 2024-05-10 9:35AM EDT | 2024-05-15 | 21.57 | 31.50 | 32.80 | -1.33 | -5.81% | 2 | 26 | 24.49% |
| RUT240517P02080000 | 2024-05-06 9:55AM EDT | 2024-05-17 | 34.32 | 33.00 | 34.20 | -22.01 | -39.07% | 17 | 235 | 21.41% |
| RUTW240520P02080000 | 2024-05-09 4:12PM EDT | 2024-05-20 | 26.03 | 34.80 | 36.00 | 0.00 | - | 2 | 3 | 18.96% |
| RUTW240521P02080000 | 2024-05-09 3:13PM EDT | 2024-05-21 | 30.42 | 35.80 | 36.90 | 0.00 | - | 2 | 2 | 18.68% |
| RUTW240524P02080000 | 2024-05-03 2:49PM EDT | 2024-05-24 | 40.10 | 38.30 | 39.60 | -20.30 | -33.61% | 7 | 47 | 18.20% |
| RUTW240531P02080000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 42.26 | 42.00 | 42.90 | -14.02 | -24.91% | 41 | 210 | 16.44% |
| RUTW240607P02080000 | 2024-05-06 9:33AM EDT | 2024-06-07 | 47.23 | 46.80 | 47.90 | -21.29 | -31.07% | 135 | 38 | 16.44% |
| RUT240621P02080000 | 2024-05-06 10:17AM EDT | 2024-06-21 | 55.51 | 55.40 | 56.10 | -19.97 | -26.46% | 136 | 1,304 | 16.37% |
| RUTW240628P02080000 | 2024-05-06 9:33AM EDT | 2024-06-28 | 57.63 | 58.90 | 59.80 | -21.77 | -27.42% | 1 | 145 | 16.38% |
| RUT240719P02080000 | 2024-05-03 2:18PM EDT | 2024-07-19 | 65.37 | 65.90 | 66.80 | -17.73 | -21.34% | 90 | 79 | 15.64% |
| RUTW240731P02080000 | 2024-04-30 1:25PM EDT | 2024-07-31 | 117.26 | 69.80 | 71.60 | 0.00 | - | 4 | 50 | 15.68% |
| RUT240920P02080000 | 2024-04-30 12:21PM EDT | 2024-09-20 | 125.40 | 84.90 | 86.00 | 0.00 | - | 1 | 238 | 15.21% |
| RUTW240930P02080000 | 2024-04-12 1:33PM EDT | 2024-09-30 | 132.37 | 87.60 | 89.10 | 0.00 | - | 1 | 1 | 15.27% |
| RUTW241231P02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 112.26 | 110.30 | 113.50 | 0.00 | - | 1 | 2 | 15.61% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 180.90 | 121.60 | 125.70 | 0.00 | - | 1 | 2 | 15.08% |
