Deutsche Märkte schließen in 3 Stunden 37 Minuten
DAX
18.737,44 -35,41 (-0,19%) Euro Stoxx 50
5.075,70 -9,38 (-0,18%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Gold
2.348,70 -26,30 (-1,11%) EUR/USD
1,0796 +0,0023 (+0,22%) Bitcoin EUR
58.051,57 +1.423,51 (+2,51%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2085.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02085000 | 2024-05-10 4:01PM EDT | 2024-05-13 | 0.18 | 0.00 | 0.00 | 0.00 | - | 146 | 83 | 6.25% |
| RUTW240514C02085000 | 2024-05-10 3:51PM EDT | 2024-05-14 | 3.10 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 3.13% |
| RUTW240515C02085000 | 2024-05-10 3:36PM EDT | 2024-05-15 | 10.40 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 3.13% |
| RUTW240516C02085000 | 2024-05-10 3:36PM EDT | 2024-05-16 | 11.90 | 0.00 | 0.00 | 0.00 | - | 25 | 34 | 3.13% |
| RUT240517C02085000 | 2024-05-10 2:10PM EDT | 2024-05-17 | 11.14 | 0.00 | 0.00 | 0.00 | - | 4 | 519 | 3.13% |
| RUTW240520C02085000 | 2024-05-08 9:43AM EDT | 2024-05-20 | 14.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| RUTW240521C02085000 | 2024-05-09 12:59PM EDT | 2024-05-21 | 19.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| RUTW240522C02085000 | 2024-05-08 10:18AM EDT | 2024-05-22 | 18.14 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| RUTW240523C02085000 | 2024-05-09 9:43AM EDT | 2024-05-23 | 18.86 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| RUTW240524C02085000 | 2024-05-10 9:40AM EDT | 2024-05-24 | 27.93 | 0.00 | 0.00 | 0.00 | - | 8 | 795 | 1.56% |
| RUTW240607C02085000 | 2024-05-03 11:09AM EDT | 2024-06-07 | 27.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| RUTW240614C02085000 | 2024-05-09 11:51AM EDT | 2024-06-14 | 42.80 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 0.78% |
| RUT240621C02085000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 50.50 | 0.00 | 0.00 | 0.00 | - | 11 | 415 | 0.78% |
| RUT240719C02085000 | 2024-05-10 10:43AM EDT | 2024-07-19 | 61.36 | 0.00 | 0.00 | 0.00 | - | 44 | 400 | 0.78% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02085000 | 2024-05-10 3:32PM EDT | 2024-05-13 | 26.81 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| RUTW240514P02085000 | 2024-05-10 9:40AM EDT | 2024-05-14 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RUTW240515P02085000 | 2024-05-09 3:28PM EDT | 2024-05-15 | 27.70 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| RUTW240516P02085000 | 2024-05-10 9:57AM EDT | 2024-05-16 | 25.53 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RUT240517P02085000 | 2024-05-09 2:33PM EDT | 2024-05-17 | 32.20 | 0.00 | 0.00 | 0.00 | - | 25 | 458 | 0.00% |
| RUTW240520P02085000 | 2024-05-08 2:13PM EDT | 2024-05-20 | 46.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUTW240524P02085000 | 2024-05-10 10:27AM EDT | 2024-05-24 | 39.62 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.00% |
| RUTW240607P02085000 | 2024-05-10 2:39PM EDT | 2024-06-07 | 52.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RUTW240614P02085000 | 2024-05-09 3:53PM EDT | 2024-06-14 | 49.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RUT240621P02085000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 0.00% |
| RUT240719P02085000 | 2024-05-09 10:19AM EDT | 2024-07-19 | 70.25 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
