Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.438,07 -74,77 (-0,19%) Bitcoin EUR
58.115,58 +1.219,66 (+2,14%) CMC Crypto 200
1.290,74 +30,54 (+2,42%) Nasdaq Compositive
16.379,11 +38,24 (+0,23%) S&P 500
5.220,30 -2,38 (-0,05%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:42PM EDT. Markt geöffnet.
Strike:2090.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02090000 | 2024-05-13 1:35PM EDT | 2024-05-13 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 444 | 245 | 10.52% |
| RUTW240514C02090000 | 2024-05-13 2:12PM EDT | 2024-05-14 | 3.53 | 4.00 | 4.20 | +1.08 | +44.08% | 25 | 18 | 20.20% |
| RUTW240515C02090000 | 2024-05-13 2:14PM EDT | 2024-05-15 | 12.54 | 13.10 | 13.50 | +3.96 | +46.15% | 45 | 11 | 30.76% |
| RUTW240516C02090000 | 2024-05-13 1:07PM EDT | 2024-05-16 | 13.68 | 14.60 | 15.00 | +4.93 | +56.34% | 2 | 34 | 28.50% |
| RUT240517C02090000 | 2024-05-13 2:38PM EDT | 2024-05-17 | 15.30 | 15.30 | 15.60 | +5.10 | +50.00% | 47 | 195 | 26.15% |
| RUTW240520C02090000 | 2024-05-13 12:49PM EDT | 2024-05-20 | 18.13 | 17.20 | 17.40 | -2.65 | -12.75% | 2 | 11 | 22.23% |
| RUTW240521C02090000 | 2024-05-09 12:59PM EDT | 2024-05-21 | 17.10 | 18.10 | 18.50 | 0.00 | - | 2 | 2 | 21.85% |
| RUTW240523C02090000 | 2024-05-13 11:03AM EDT | 2024-05-23 | 24.10 | 21.20 | 21.60 | +5.89 | +32.34% | 1 | 18 | 22.02% |
| RUTW240524C02090000 | 2024-05-10 9:32AM EDT | 2024-05-24 | 26.50 | 22.30 | 22.80 | 0.00 | - | 7 | 58 | 21.91% |
| RUTW240531C02090000 | 2024-05-10 1:44PM EDT | 2024-05-31 | 20.80 | 26.80 | 27.20 | 0.00 | - | 10 | 64 | 19.82% |
| RUTW240603C02090000 | 2024-05-10 1:00PM EDT | 2024-06-03 | 22.74 | 27.80 | 28.30 | 0.00 | - | - | 6 | 18.97% |
| RUTW240607C02090000 | 2024-05-10 3:38PM EDT | 2024-06-07 | 28.24 | 33.10 | 33.50 | 0.00 | - | 2 | 11 | 19.86% |
| RUTW240614C02090000 | 2024-05-09 11:51AM EDT | 2024-06-14 | 40.64 | 40.80 | 41.30 | 0.00 | - | 1 | 1 | 20.81% |
| RUT240621C02090000 | 2024-05-13 10:38AM EDT | 2024-06-21 | 50.50 | 44.30 | 44.60 | +12.76 | +33.81% | 146 | 1,400 | 20.12% |
| RUTW240628C02090000 | 2024-05-13 12:14PM EDT | 2024-06-28 | 51.00 | 49.00 | 49.50 | +6.85 | +15.52% | 8 | 101 | 20.23% |
| RUT240719C02090000 | 2024-05-10 10:26AM EDT | 2024-07-19 | 59.46 | 61.50 | 62.00 | 0.00 | - | 10 | 90 | 20.35% |
| RUTW240731C02090000 | 2024-05-07 12:34PM EDT | 2024-07-31 | 79.54 | 68.40 | 69.40 | 0.00 | - | 4 | 4 | 20.68% |
| RUTW240830C02090000 | 2024-03-14 3:36PM EDT | 2024-08-30 | 91.70 | 75.90 | 78.40 | 0.00 | - | 2 | 2 | 19.63% |
| RUT240920C02090000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 73.75 | 94.90 | 95.80 | 0.00 | - | 15 | 321 | 21.51% |
| RUTW240930C02090000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 65.40 | 99.00 | 100.10 | 0.00 | - | 28 | 62 | 21.57% |
| RUTW241231C02090000 | 2024-04-02 10:36AM EDT | 2024-12-31 | 165.25 | 108.40 | 109.90 | 0.00 | - | 16 | 18 | 18.26% |
| RUT250321C02090000 | 2024-05-01 12:40PM EDT | 2025-03-21 | 129.10 | 173.80 | 175.70 | 0.00 | - | 10 | 26 | 24.38% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02090000 | 2024-05-13 11:18AM EDT | 2024-05-13 | 14.10 | 20.20 | 23.30 | -21.76 | -60.68% | 30 | 1 | 14.49% |
| RUTW240514P02090000 | 2024-05-10 3:14PM EDT | 2024-05-14 | 34.50 | 24.80 | 26.30 | 0.00 | - | - | 2 | 18.73% |
| RUTW240515P02090000 | 2024-05-13 9:46AM EDT | 2024-05-15 | 30.70 | 34.20 | 35.20 | -56.87 | -64.94% | 1 | 2 | 29.21% |
| RUTW240516P02090000 | 2024-05-06 2:41PM EDT | 2024-05-16 | 43.00 | 34.90 | 35.80 | 0.00 | - | - | 1 | 26.05% |
| RUT240517P02090000 | 2024-05-13 11:02AM EDT | 2024-05-17 | 29.51 | 35.80 | 36.60 | -11.30 | -27.69% | 10 | 503 | 24.19% |
| RUTW240520P02090000 | 2024-05-10 9:33AM EDT | 2024-05-20 | 29.84 | 37.50 | 38.40 | 0.00 | - | 1 | 2 | 20.70% |
| RUTW240521P02090000 | 2024-05-07 1:42PM EDT | 2024-05-21 | 38.29 | 38.40 | 39.20 | 0.00 | - | - | 1 | 20.17% |
| RUTW240524P02090000 | 2024-05-10 9:54AM EDT | 2024-05-24 | 35.15 | 40.90 | 41.70 | 0.00 | - | 2 | 5 | 19.22% |
| RUTW240531P02090000 | 2024-05-13 11:07AM EDT | 2024-05-31 | 39.43 | 44.50 | 45.10 | -0.44 | -1.10% | 22 | 74 | 17.15% |
| RUTW240607P02090000 | 2024-05-13 2:27PM EDT | 2024-06-07 | 50.38 | 49.20 | 49.50 | -3.92 | -7.22% | 1 | 86 | 16.72% |
| RUTW240614P02090000 | 2024-05-07 1:50PM EDT | 2024-06-14 | 57.90 | 55.70 | 56.30 | 0.00 | - | - | 30 | 17.64% |
| RUT240621P02090000 | 2024-05-13 12:52PM EDT | 2024-06-21 | 56.77 | 57.40 | 57.90 | -5.50 | -8.83% | 153 | 1,902 | 16.62% |
| RUTW240628P02090000 | 2024-05-10 3:47PM EDT | 2024-06-28 | 64.93 | 60.70 | 61.20 | 0.00 | - | 2 | 55 | 16.47% |
| RUT240719P02090000 | 2024-05-13 2:34PM EDT | 2024-07-19 | 68.30 | 67.70 | 68.20 | -3.34 | -4.66% | 110 | 52 | 15.68% |
| RUTW240731P02090000 | 2024-05-08 3:51PM EDT | 2024-07-31 | 80.28 | 71.90 | 72.70 | 0.00 | - | 2 | 6 | 15.63% |
| RUT240920P02090000 | 2024-05-06 11:24AM EDT | 2024-09-20 | 95.90 | 86.60 | 87.20 | 0.00 | - | 28 | 32 | 15.16% |
| RUTW240930P02090000 | 2024-03-27 12:37PM EDT | 2024-09-30 | 87.94 | 127.40 | 129.50 | 0.00 | - | 1 | 2 | 22.88% |
| RUTW241231P02090000 | 2024-02-15 4:04PM EDT | 2024-12-31 | 141.00 | 133.80 | 140.00 | 0.00 | - | 10 | 5 | 19.39% |
| RUT250321P02090000 | 2024-05-06 11:15AM EDT | 2025-03-21 | 134.45 | 124.90 | 126.50 | 0.00 | - | - | 2 | 14.97% |
