Deutsche Märkte öffnen in 2 Stunden 54 Minuten
Nikkei 225
38.166,46 -62,65 (-0,16%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.717,90 +167,41 (+0,30%) CMC Crypto 200
1.258,44 -54,19 (-4,13%) 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:2100.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02100000 | 2024-05-06 10:19AM EDT | 2024-05-13 | 0.11 | 0.00 | 0.15 | -2.66 | -96.03% | 42 | 44 | 18.12% |
| RUTW240514C02100000 | 2024-05-03 1:44PM EDT | 2024-05-14 | 0.95 | 0.80 | 1.10 | -3.50 | -78.65% | 140 | 33 | 18.86% |
| RUTW240515C02100000 | 2024-05-06 10:17AM EDT | 2024-05-15 | 5.70 | 5.70 | 6.10 | -4.03 | -41.42% | 9 | 43 | 26.77% |
| RUTW240516C02100000 | 2024-05-06 10:26AM EDT | 2024-05-16 | 6.76 | 6.90 | 7.30 | -2.76 | -28.99% | 55 | 25 | 25.03% |
| RUT240517C02100000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 7.85 | 7.50 | 7.90 | -0.24 | -2.97% | 189 | 849 | 23.19% |
| RUTW240520C02100000 | 2024-05-08 11:46AM EDT | 2024-05-20 | 9.10 | 9.20 | 9.60 | -1.98 | -17.87% | 1 | 29 | 20.08% |
| RUTW240521C02100000 | 2024-05-10 1:38PM EDT | 2024-05-21 | 9.69 | 10.20 | 10.70 | -8.46 | -46.61% | 1 | 17 | 19.97% |
| RUTW240522C02100000 | 2024-05-09 10:16AM EDT | 2024-05-22 | 14.40 | 11.30 | 11.80 | 0.00 | - | 12 | 12 | 19.90% |
| RUTW240524C02100000 | 2024-05-03 3:04PM EDT | 2024-05-24 | 13.37 | 13.70 | 14.20 | -0.74 | -5.24% | 7 | 87 | 20.03% |
| RUTW240531C02100000 | 2024-05-06 10:16AM EDT | 2024-05-31 | 17.40 | 18.00 | 18.60 | -0.90 | -4.92% | 4 | 265 | 18.54% |
| RUTW240607C02100000 | 2024-05-06 9:58AM EDT | 2024-06-07 | 31.68 | 23.80 | 24.60 | +5.08 | +19.10% | 3 | 39 | 18.81% |
| RUTW240614C02100000 | 2024-05-02 1:06PM EDT | 2024-06-14 | 40.20 | 31.20 | 32.10 | +18.20 | +82.73% | 1 | 2 | 19.90% |
| RUT240621C02100000 | 2024-05-06 10:09AM EDT | 2024-06-21 | 34.00 | 34.70 | 35.30 | +0.15 | +0.44% | 15 | 9,929 | 19.30% |
| RUTW240628C02100000 | 2024-05-06 10:06AM EDT | 2024-06-28 | 39.68 | 39.20 | 40.10 | -5.50 | -12.17% | 1 | 185 | 19.48% |
| RUT240719C02100000 | 2024-05-06 10:06AM EDT | 2024-07-19 | 49.50 | 51.40 | 52.20 | +9.05 | +22.37% | 19 | 283 | 19.68% |
| RUTW240731C02100000 | 2024-05-03 12:05PM EDT | 2024-07-31 | 67.95 | 58.00 | 59.50 | +12.40 | +22.32% | 6 | 166 | 20.07% |
| RUTW240830C02100000 | 2024-05-01 11:35AM EDT | 2024-08-30 | 80.95 | 74.10 | 75.90 | +34.45 | +74.09% | 1 | 44 | 20.79% |
| RUT240920C02100000 | 2024-05-06 9:34AM EDT | 2024-09-20 | 86.50 | 84.00 | 85.10 | +14.00 | +19.31% | 1 | 4,170 | 20.92% |
| RUTW240930C02100000 | 2024-04-30 10:58AM EDT | 2024-09-30 | 90.73 | 87.90 | 89.40 | +23.48 | +34.91% | 2 | 249 | 21.01% |
| RUT241220C02100000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 129.85 | 128.50 | 130.20 | +7.95 | +6.52% | 1 | 5,103 | 23.12% |
| RUTW241231C02100000 | 2024-04-15 3:41PM EDT | 2024-12-31 | 137.88 | 130.70 | 135.00 | +28.58 | +26.15% | 3 | 30 | 23.30% |
| RUT250321C02100000 | 2024-05-10 10:52AM EDT | 2025-03-21 | 164.30 | 160.50 | 165.20 | +14.30 | +9.53% | 3 | 441 | 24.07% |
| RUT250620C02100000 | 2024-05-06 9:32AM EDT | 2025-06-20 | 202.50 | 190.40 | 197.60 | +17.30 | +9.34% | 1 | 233 | 24.93% |
| RUT251219C02100000 | 2024-04-26 12:37PM EDT | 2025-12-19 | 244.29 | 243.50 | 253.30 | +21.99 | +9.89% | 29 | 813 | 26.07% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02100000 | 2024-05-10 11:24AM EDT | 2024-05-13 | 41.40 | 39.00 | 42.10 | -3.35 | -7.49% | 8 | 2 | 30.78% |
| RUTW240515P02100000 | 2024-05-10 2:06PM EDT | 2024-05-15 | 50.27 | 45.20 | 47.10 | +0.67 | +1.35% | 1 | 3 | 28.17% |
| RUTW240516P02100000 | 2024-05-06 10:21AM EDT | 2024-05-16 | 43.50 | 45.80 | 47.60 | -29.06 | -40.05% | 3 | 5 | 25.16% |
| RUT240517P02100000 | 2024-05-06 10:12AM EDT | 2024-05-17 | 49.90 | 46.40 | 48.10 | -22.18 | -30.77% | 6 | 575 | 23.17% |
| RUTW240520P02100000 | 2024-05-08 10:32AM EDT | 2024-05-20 | 56.33 | 47.90 | 49.60 | 0.00 | - | - | 60 | 19.86% |
| RUTW240521P02100000 | 2024-05-07 9:53AM EDT | 2024-05-21 | 51.32 | 48.80 | 50.40 | +2.34 | +4.78% | 1 | 1 | 19.48% |
| RUTW240524P02100000 | 2024-05-06 9:46AM EDT | 2024-05-24 | 55.78 | 50.80 | 52.30 | -37.16 | -39.98% | 1 | 65 | 18.39% |
| RUTW240531P02100000 | 2024-05-02 1:25PM EDT | 2024-05-31 | 58.89 | 54.00 | 55.40 | -39.44 | -40.11% | 1 | 99 | 16.52% |
| RUTW240607P02100000 | 2024-05-10 3:34PM EDT | 2024-06-07 | 58.33 | 58.40 | 59.80 | +8.33 | +16.66% | 148 | 20 | 16.35% |
| RUT240621P02100000 | 2024-05-06 9:48AM EDT | 2024-06-21 | 66.05 | 66.40 | 67.40 | -20.42 | -23.62% | 300 | 10,322 | 16.18% |
| RUTW240628P02100000 | 2024-05-06 9:44AM EDT | 2024-06-28 | 64.37 | 69.60 | 71.00 | -41.72 | -39.33% | 2 | 58 | 16.21% |
| RUT240719P02100000 | 2024-04-30 10:22AM EDT | 2024-07-19 | 78.64 | 76.30 | 77.30 | -40.18 | -33.82% | 11 | 219 | 15.33% |
| RUTW240731P02100000 | 2024-04-17 11:04AM EDT | 2024-07-31 | 148.60 | 80.00 | 81.90 | 0.00 | - | 24 | 23 | 15.37% |
| RUTW240830P02100000 | 2024-05-09 3:41PM EDT | 2024-08-30 | 83.02 | 88.60 | 90.50 | 0.00 | - | 2 | 8 | 15.06% |
| RUT240920P02100000 | 2024-04-29 11:19AM EDT | 2024-09-20 | 100.86 | 94.50 | 95.50 | -22.99 | -18.56% | 4 | 1,773 | 14.83% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 97.10 | 98.90 | 0.00 | - | 1 | 271 | 14.97% |
| RUT241220P02100000 | 2024-05-02 3:40PM EDT | 2024-12-20 | 119.90 | 118.20 | 119.80 | -25.86 | -17.74% | 51 | 6,717 | 15.22% |
| RUTW241231P02100000 | 2024-05-06 3:19PM EDT | 2024-12-31 | 125.12 | 119.10 | 122.30 | 0.00 | - | 3 | 14 | 15.24% |
| RUT250321P02100000 | 2024-04-23 10:18AM EDT | 2025-03-21 | 137.82 | 130.00 | 134.10 | -29.18 | -17.47% | 12 | 685 | 14.71% |
| RUT250620P02100000 | 2024-02-16 11:09AM EDT | 2025-06-20 | 174.87 | 158.10 | 169.50 | 0.00 | - | 289 | 289 | 17.05% |
| RUT251219P02100000 | 2024-05-06 9:56AM EDT | 2025-12-19 | 175.64 | 162.90 | 171.70 | +14.22 | +8.81% | 29 | 620 | 14.38% |
