Deutsche Märkte öffnen in 7 Stunden 58 Minuten
Nikkei 225
38.229,11 -44,99 (-0,12%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.868,95 +341,24 (+0,60%) CMC Crypto 200
1.268,44 -44,19 (-3,37%) 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:2110.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02110000 | 2024-05-06 10:26AM EDT | 2024-05-13 | 0.05 | 0.00 | 0.10 | -2.53 | -98.06% | 22 | 96 | 14.58% |
| RUTW240514C02110000 | 2024-05-03 1:11PM EDT | 2024-05-14 | 0.36 | 0.30 | 0.55 | -3.05 | -89.44% | 38 | 19 | 15.69% |
| RUTW240515C02110000 | 2024-05-06 10:06AM EDT | 2024-05-15 | 8.57 | 3.70 | 4.10 | +2.95 | +52.49% | 7 | 38 | 22.85% |
| RUTW240516C02110000 | 2024-05-06 10:26AM EDT | 2024-05-16 | 4.95 | 4.70 | 5.10 | +1.30 | +35.62% | 4 | 37 | 22.08% |
| RUT240517C02110000 | 2024-05-06 10:11AM EDT | 2024-05-17 | 5.55 | 5.20 | 5.60 | -0.83 | -13.01% | 34 | 410 | 20.87% |
| RUTW240520C02110000 | 2024-05-09 1:03PM EDT | 2024-05-20 | 10.71 | 6.80 | 7.20 | 0.00 | - | 2 | 22 | 18.81% |
| RUTW240521C02110000 | 2024-05-07 3:54PM EDT | 2024-05-21 | 8.12 | 7.60 | 8.20 | -6.73 | -45.32% | 1 | 7 | 18.84% |
| RUTW240524C02110000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 10.80 | 10.90 | 11.40 | -1.29 | -10.67% | 24 | 137 | 19.16% |
| RUTW240531C02110000 | 2024-05-03 2:40PM EDT | 2024-05-31 | 15.40 | 14.90 | 15.40 | -0.76 | -4.70% | 25 | 74 | 17.93% |
| RUTW240607C02110000 | 2024-05-03 3:22PM EDT | 2024-06-07 | 19.90 | 20.30 | 21.10 | +0.08 | +0.40% | 3 | 427 | 18.33% |
| RUTW240614C02110000 | 2024-05-02 3:22PM EDT | 2024-06-14 | 22.77 | 27.50 | 28.30 | 0.00 | - | - | 1 | 19.46% |
| RUT240621C02110000 | 2024-05-06 10:19AM EDT | 2024-06-21 | 29.87 | 30.80 | 31.40 | -0.05 | -0.17% | 18 | 486 | 18.92% |
| RUTW240628C02110000 | 2024-04-29 2:31PM EDT | 2024-06-28 | 35.76 | 35.30 | 36.10 | +5.21 | +17.05% | 1 | 22 | 19.15% |
| RUT240719C02110000 | 2024-05-03 10:07AM EDT | 2024-07-19 | 57.77 | 47.10 | 47.90 | +8.80 | +17.97% | 13 | 13 | 19.41% |
| RUTW240731C02110000 | 2024-04-15 2:00PM EDT | 2024-07-31 | 62.09 | 53.40 | 55.10 | +16.24 | +35.42% | 4 | 7 | 19.82% |
| RUTW240830C02110000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 83.00 | 67.70 | 70.10 | 0.00 | - | 1 | 1 | 20.30% |
| RUT240920C02110000 | 2024-03-28 11:14AM EDT | 2024-09-20 | 146.40 | 64.80 | 66.00 | 0.00 | - | 2 | 11 | 17.77% |
| RUTW241231C02110000 | 2024-04-19 1:00PM EDT | 2024-12-31 | 90.84 | 125.60 | 129.90 | 0.00 | - | 1 | 3 | 23.11% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2025-03-21 | 120.00 | 155.40 | 160.00 | 0.00 | - | - | 5 | 23.89% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02110000 | 2024-05-10 10:30AM EDT | 2024-05-13 | 47.96 | 49.00 | 52.10 | +2.71 | +5.99% | 1 | 5 | 25.48% |
| RUTW240514P02110000 | 2024-05-08 3:00PM EDT | 2024-05-14 | 58.99 | 49.40 | 52.50 | 0.00 | - | - | 1 | 21.96% |
| RUT240517P02110000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 57.93 | 53.70 | 56.20 | -19.92 | -25.59% | 6 | 183 | 21.40% |
| RUTW240524P02110000 | 2024-05-06 4:10PM EDT | 2024-05-24 | 62.50 | 57.90 | 59.60 | 0.00 | - | - | 2 | 17.52% |
| RUTW240531P02110000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 109.62 | 60.60 | 62.40 | 0.00 | - | 4 | 35 | 15.95% |
| RUTW240607P02110000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 56.84 | 64.80 | 66.30 | 0.00 | - | 2 | 6 | 15.79% |
| RUT240621P02110000 | 2024-05-06 9:58AM EDT | 2024-06-21 | 74.79 | 72.30 | 73.50 | -59.81 | -44.44% | 2 | 402 | 15.75% |
| RUTW240628P02110000 | 2024-05-06 10:25AM EDT | 2024-06-28 | 66.57 | 75.50 | 76.80 | -33.63 | -33.56% | 1 | 33 | 15.77% |
| RUTW240731P02110000 | 2024-04-17 11:10AM EDT | 2024-07-31 | 158.13 | 85.40 | 87.20 | 0.00 | - | 34 | 21 | 14.99% |
| RUTW240830P02110000 | 2024-04-11 9:45AM EDT | 2024-08-30 | 125.92 | 93.80 | 95.70 | 0.00 | - | - | 5 | 14.76% |
| RUT240920P02110000 | 2024-04-08 3:43PM EDT | 2024-09-20 | 106.70 | 105.20 | 106.20 | 0.00 | - | 135 | 139 | 15.72% |
| RUTW241231P02110000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 127.86 | 123.00 | 126.90 | 0.00 | - | 1 | 2 | 15.01% |
| RUT250321P02110000 | 2024-05-03 10:35AM EDT | 2025-03-21 | 153.90 | 134.40 | 138.50 | 0.00 | - | 9 | 9 | 14.49% |
