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 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
57.096,41 +385,68 (+0,68%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2120.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C02120000 | 2024-05-10 10:08AM EDT | 2024-05-13 | 0.17 | 0.00 | 0.10 | -0.08 | -32.00% | 15 | 44 | 17.02% |
| RUTW240514C02120000 | 2024-05-09 3:10PM EDT | 2024-05-14 | 1.21 | 0.10 | 0.30 | 0.00 | - | 2 | 3 | 16.31% |
| RUTW240515C02120000 | 2024-05-10 12:52PM EDT | 2024-05-15 | 2.39 | 2.25 | 2.60 | -3.31 | -58.07% | 12 | 229 | 22.43% |
| RUTW240516C02120000 | 2024-05-10 2:02PM EDT | 2024-05-16 | 2.89 | 3.00 | 3.40 | -3.23 | -52.78% | 7 | 15 | 21.70% |
| RUT240517C02120000 | 2024-05-10 2:10PM EDT | 2024-05-17 | 3.40 | 3.50 | 3.80 | -2.85 | -45.60% | 110 | 938 | 20.51% |
| RUTW240520C02120000 | 2024-05-10 4:12PM EDT | 2024-05-20 | 5.00 | 4.80 | 5.20 | -4.14 | -45.30% | 2 | 1 | 18.58% |
| RUTW240521C02120000 | 2024-05-06 10:47AM EDT | 2024-05-21 | 12.03 | 5.60 | 6.10 | 0.00 | - | - | 1 | 18.66% |
| RUTW240524C02120000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 13.96 | 8.50 | 9.00 | 0.00 | - | 3 | 35 | 19.04% |
| RUTW240531C02120000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 12.70 | 12.20 | 12.70 | -0.55 | -4.15% | 19 | 213 | 17.85% |
| RUTW240607C02120000 | 2024-05-03 10:24AM EDT | 2024-06-07 | 17.60 | 17.30 | 18.00 | 0.00 | - | 3 | 3 | 18.22% |
| RUTW240614C02120000 | 2024-05-06 3:37PM EDT | 2024-06-14 | 30.10 | 24.10 | 24.80 | 0.00 | - | 13 | 21 | 19.32% |
| RUT240621C02120000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 27.45 | 27.30 | 27.80 | -6.69 | -19.60% | 53 | 3,335 | 18.79% |
| RUTW240628C02120000 | 2024-05-07 12:44PM EDT | 2024-06-28 | 44.80 | 31.60 | 32.40 | 0.00 | - | 42 | 69 | 19.04% |
| RUTW240731C02120000 | 2024-05-07 3:55PM EDT | 2024-07-31 | 59.15 | 49.50 | 50.90 | 0.00 | - | 2 | 80 | 19.69% |
| RUTW240830C02120000 | 2024-03-22 12:41PM EDT | 2024-08-30 | 102.46 | 42.20 | 44.10 | 0.00 | - | 10 | 12 | 15.25% |
| RUT240920C02120000 | 2024-05-07 2:46PM EDT | 2024-09-20 | 85.90 | 74.80 | 75.80 | 0.00 | - | 2 | 30 | 20.58% |
| RUTW240930C02120000 | 2024-04-19 10:23AM EDT | 2024-09-30 | 53.08 | 78.50 | 80.00 | 0.00 | - | 6 | 8 | 20.67% |
| RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2024-12-31 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 30.29% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P02120000 | 2024-05-09 10:24AM EDT | 2024-05-13 | 55.02 | 59.00 | 62.10 | 0.00 | - | 5 | 5 | 29.06% |
| RUTW240515P02120000 | 2024-05-09 12:48PM EDT | 2024-05-15 | 57.93 | 61.10 | 64.20 | 0.00 | - | 5 | 6 | 25.49% |
| RUT240517P02120000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 64.01 | 61.80 | 64.50 | +7.41 | +13.09% | 10 | 423 | 21.31% |
| RUTW240520P02120000 | 2024-05-07 9:52AM EDT | 2024-05-20 | 62.08 | 63.00 | 65.90 | 0.00 | - | - | 1 | 19.17% |
| RUTW240521P02120000 | 2024-05-07 1:42PM EDT | 2024-05-21 | 57.35 | 63.60 | 66.70 | 0.00 | - | - | 1 | 19.09% |
| RUTW240524P02120000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 53.75 | 65.40 | 67.30 | -85.39 | -61.37% | 1 | 10 | 17.31% |
| RUTW240531P02120000 | 2024-04-25 1:53PM EDT | 2024-05-31 | 139.19 | 67.90 | 69.70 | 0.00 | - | 1 | 57 | 15.70% |
| RUTW240607P02120000 | 2024-05-10 2:50PM EDT | 2024-06-07 | 74.22 | 71.60 | 73.30 | +11.17 | +17.72% | 84 | 4 | 15.58% |
| RUT240621P02120000 | 2024-05-10 2:50PM EDT | 2024-06-21 | 80.85 | 78.60 | 79.90 | +5.85 | +7.80% | 176 | 197 | 15.50% |
| RUTW240628P02120000 | 2024-05-09 2:35PM EDT | 2024-06-28 | 78.60 | 81.60 | 83.10 | 0.00 | - | 6 | 12 | 15.55% |
| RUT240719P02120000 | 2024-04-23 1:08PM EDT | 2024-07-19 | 134.30 | 87.60 | 88.90 | 0.00 | - | - | 10 | 14.77% |
| RUTW240731P02120000 | 2024-04-17 11:13AM EDT | 2024-07-31 | 165.32 | 91.10 | 92.90 | 0.00 | - | 2 | 5 | 14.75% |
| RUT240920P02120000 | 2024-04-08 3:43PM EDT | 2024-09-20 | 111.50 | 110.50 | 111.70 | 0.00 | - | 49 | 68 | 15.56% |
| RUTW240930P02120000 | 2024-03-28 12:38PM EDT | 2024-09-30 | 89.40 | 144.40 | 147.40 | 0.00 | - | 1 | 1 | 22.10% |
| RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2025-03-21 | 141.08 | 138.80 | 143.00 | +1.33 | +0.95% | 2 | 2 | 14.29% |
