La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 013,19-12,04 (-0,59 %)
À partir de 01:40PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240930C013500002023-12-13 3:41PM EDT1,350.00619.72634.50642.700.00--110.00%
RUTW240930C014000002023-12-13 3:41PM EDT1,400.00574.07588.30596.300.00--110.00%
RUTW240930C015000002023-11-01 4:04PM EDT1,500.00271.43410.90450.900.00-500.00%
RUTW240930C016200002024-03-05 3:15PM EDT1,620.00490.27479.40485.700.00-1161.70%
RUTW240930C016900002023-11-17 1:34PM EDT1,690.00226.92372.40385.600.00-2246.00%
RUTW240930C017000002024-04-19 2:57PM EDT1,700.00294.930.000.000.00-240.00%
RUTW240930C017100002024-04-19 2:57PM EDT1,710.00286.630.000.000.00-240.00%
RUTW240930C017500002023-11-29 1:44PM EDT1,750.00193.94370.80376.600.00-2254.75%
RUTW240930C017800002023-12-01 3:55PM EDT1,780.00203.81335.80342.600.00-2050.34%
RUTW240930C017900002024-01-30 2:25PM EDT1,790.00291.79332.70337.300.00--4950.90%
RUTW240930C018000002024-06-07 3:12PM EDT1,800.00263.29247.80250.600.00-15528.15%
RUTW240930C018100002024-01-30 2:26PM EDT1,810.00276.43316.30321.000.00--1450.41%
RUTW240930C018200002024-01-30 1:31PM EDT1,820.00269.47309.00312.400.00-2149.72%
RUTW240930C018500002024-02-15 1:45PM EDT1,850.00284.30266.80270.300.00-2143.32%
RUTW240930C018800002024-03-08 2:23PM EDT1,880.00287.51257.30260.700.00-171845.35%
RUTW240930C018900002024-03-08 2:23PM EDT1,890.00279.71249.50252.900.00-171844.80%
RUTW240930C019000002024-06-10 11:20AM EDT1,900.00177.70166.10168.000.00-2424.50%
RUTW240930C019100002024-03-08 10:33AM EDT1,910.00284.18234.30237.600.00-1343.73%
RUTW240930C019500002024-05-30 11:23AM EDT1,950.00173.28130.10131.900.00-1023.12%
RUTW240930C019600002024-04-26 1:17PM EDT1,960.00146.40171.50173.900.00-1134.67%
RUTW240930C019700002024-04-29 1:52PM EDT1,970.00148.30141.60143.700.00-2128.66%
RUTW240930C020000002024-06-20 12:58PM EDT2,000.00103.4297.8099.20-6.58-5.98%5012021.75%
RUTW240930C020100002024-06-12 10:24AM EDT2,010.00145.6992.0093.400.00-1121.54%
RUTW240930C020200002024-06-20 12:00PM EDT2,020.0092.6187.0088.10-1.61-1.71%173421.41%
RUTW240930C020400002024-06-13 10:24AM EDT2,040.0089.7375.8077.000.00-1820.91%
RUTW240930C020500002024-06-17 4:14PM EDT2,050.0077.1571.2072.200.00-2620.77%
RUTW240930C020600002024-06-12 3:25PM EDT2,060.0091.7866.3067.500.00--120.62%
RUTW240930C020700002024-05-29 10:38AM EDT2,070.0085.2361.9063.100.00-2320.49%
RUTW240930C020800002024-04-25 12:12PM EDT2,080.0069.2092.1093.700.00-252928.67%
RUTW240930C020900002024-06-05 4:05PM EDT2,090.0082.1054.1055.000.00-16120.28%
RUTW240930C021000002024-06-12 3:42PM EDT2,100.0066.9650.1051.000.00-925320.12%
RUTW240930C021200002024-06-12 3:12PM EDT2,120.0066.3242.9043.700.00-2719.84%
RUTW240930C021300002024-06-17 3:49PM EDT2,130.0042.9839.7040.600.00-31119.78%
RUTW240930C021400002024-02-13 1:32PM EDT2,140.0076.2987.1089.600.00-25932.82%
RUTW240930C021500002024-06-14 11:05AM EDT2,150.0033.0633.9034.700.00-14419.60%
RUTW240930C022000002024-06-20 12:00PM EDT2,200.0024.6522.3023.10-0.93-3.64%1811919.31%
RUTW240930C022500002024-06-14 2:30PM EDT2,250.0013.8814.5015.200.00-11719.21%
RUTW240930C023000002024-06-12 3:42PM EDT2,300.0013.939.4010.000.00-740619.27%
RUTW240930C023500002024-06-18 11:22AM EDT2,350.007.766.206.700.00-312619.50%
RUTW240930C024000002024-06-14 9:37AM EDT2,400.004.464.304.700.00-13319.94%
RUTW240930C024500002024-05-22 3:44PM EDT2,450.006.703.103.500.00-203520.58%
RUTW240930C025000002024-06-12 10:20AM EDT2,500.004.002.402.650.00-76621.23%
RUTW240930C026000002024-06-20 9:44AM EDT2,600.001.711.451.70-1.76-50.72%41722.74%
RUTW240930C026500002024-06-18 10:29AM EDT2,650.001.451.151.400.00-134023.50%
RUTW240930C027000002024-06-17 10:17AM EDT2,700.000.801.001.250.00-23324.46%
Options de ventepour30 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240930P008000002024-04-22 11:07AM EDT800.000.550.000.000.00--025.00%
RUTW240930P009000002024-05-15 3:06PM EDT900.000.400.100.450.00-11353.81%
RUTW240930P010000002024-04-23 10:04AM EDT1,000.001.400.000.000.00--125.00%
RUTW240930P011500002024-06-04 11:42AM EDT1,150.000.990.701.000.00-5544.14%
RUTW240930P012000002024-06-04 11:42AM EDT1,200.001.160.851.200.00-5742.03%
RUTW240930P012500002024-06-04 11:42AM EDT1,250.001.501.101.400.00-5539.81%
RUTW240930P013000002024-06-05 11:22AM EDT1,300.001.401.401.700.00-253137.85%
RUTW240930P013500002024-05-03 9:44AM EDT1,350.003.601.752.200.00-102136.27%
RUTW240930P014000002023-11-29 4:03PM EDT1,400.0020.1613.4014.500.00-5047.78%
RUTW240930P014300002023-12-01 3:48PM EDT1,430.0020.3014.5016.200.00-1246.79%
RUTW240930P014500002024-06-14 1:00PM EDT1,450.003.202.753.100.00-3532.25%
RUTW240930P014600002024-04-22 12:41PM EDT1,460.009.630.000.000.00--012.50%
RUTW240930P014800002024-02-27 3:22PM EDT1,480.0010.106.507.300.00-1235.81%
RUTW240930P014900002023-12-27 12:30PM EDT1,490.0017.3414.4015.700.00-54441.95%
RUTW240930P015000002024-06-10 3:43PM EDT1,500.003.103.403.700.00-25930.29%
RUTW240930P015400002023-12-27 12:30PM EDT1,540.0020.2717.2018.600.00--540.11%
RUTW240930P015500002024-06-06 9:45AM EDT1,550.003.934.204.500.00-112228.42%
RUTW240930P015600002024-05-28 9:38AM EDT1,560.004.804.404.800.00-51628.18%
RUTW240930P015800002024-06-20 9:44AM EDT1,580.004.544.805.10-0.06-1.30%3227.34%
RUTW240930P015900002024-02-26 4:15PM EDT1,590.0016.739.5010.500.00-1131.36%
RUTW240930P016000002024-06-14 9:37AM EDT1,600.005.225.305.700.00-12926.76%
RUTW240930P016100002024-06-12 3:12PM EDT1,610.004.215.505.900.00-2726.36%
RUTW240930P016200002024-05-10 12:23PM EDT1,620.007.045.405.900.00--625.76%
RUTW240930P016300002024-06-06 12:43PM EDT1,630.005.706.106.500.00-2325.70%
RUTW240930P016500002024-05-28 3:04PM EDT1,650.007.606.707.100.00-5724.99%
RUTW240930P016600002024-06-12 3:12PM EDT1,660.005.197.107.600.00-1224.77%
RUTW240930P016700002024-06-12 11:23AM EDT1,670.005.107.507.800.00-1324.31%
RUTW240930P016900002024-04-10 2:35PM EDT1,690.0021.909.4010.200.00--724.68%
RUTW240930P017000002024-06-11 2:22PM EDT1,700.007.998.809.300.00-11723.48%
RUTW240930P017100002024-06-12 3:12PM EDT1,710.006.779.409.800.00-1923.16%
RUTW240930P017200002024-06-18 3:32PM EDT1,720.009.109.9010.400.00-71422.89%
RUTW240930P017300002024-05-09 12:34PM EDT1,730.0012.3010.0010.600.00-2322.36%
RUTW240930P017500002024-06-14 9:33AM EDT1,750.0011.7811.9012.400.00-42222.04%
RUTW240930P018000002024-06-14 1:41PM EDT1,800.0018.5016.4017.000.00-52320.77%
RUTW240930P018100002024-06-18 10:27AM EDT1,810.0016.3217.4018.000.00-515720.47%
RUTW240930P018300002024-05-08 1:42PM EDT1,830.0023.5919.0019.800.00-2419.73%
RUTW240930P018400002024-05-06 10:08AM EDT1,840.0025.3016.6017.400.00-1618.11%
RUTW240930P018500002024-06-14 9:34AM EDT1,850.0022.5722.8023.500.00-21819.56%
RUTW240930P018600002023-12-29 2:24PM EDT1,860.0062.8056.9058.700.00-1129.31%
RUTW240930P018700002024-05-07 3:08PM EDT1,870.0027.7122.0022.800.00-5717.80%
RUTW240930P018800002024-06-12 10:23AM EDT1,880.0017.2528.1028.700.00-22218.89%
RUTW240930P018900002024-06-14 2:52PM EDT1,890.0033.5730.0030.800.00-4418.70%
RUTW240930P019000002024-06-14 9:34AM EDT1,900.0031.7732.2032.800.00-214518.45%
RUTW240930P019100002024-06-18 10:27AM EDT1,910.0031.8834.4035.100.00-10211618.24%
RUTW240930P019200002024-06-14 2:30PM EDT1,920.0041.0836.7037.400.00-1318.00%
RUTW240930P019300002024-05-29 11:42AM EDT1,930.0038.2439.5040.200.00-1117.85%
RUTW240930P019400002024-06-11 3:56PM EDT1,940.0039.0042.0042.800.00-2417.60%
RUTW240930P019500002024-06-17 1:13PM EDT1,950.0045.0045.1045.800.00-31317.42%
RUTW240930P019600002024-04-03 12:31PM EDT1,960.0054.6056.9057.900.00-1119.43%
RUTW240930P019700002024-02-27 10:51AM EDT1,970.0076.1045.1046.600.00-1115.64%
RUTW240930P019800002024-06-12 3:42PM EDT1,980.0040.5754.4055.700.00-202716.81%
RUTW240930P019900002024-06-03 1:54PM EDT1,990.0048.2058.5059.400.00-1116.60%
RUTW240930P020000002024-06-20 11:49AM EDT2,000.0057.0462.2063.00-0.38-0.66%111716.33%
RUTW240930P020100002024-06-04 12:39PM EDT2,010.0060.2065.7066.600.00-83016.01%
RUTW240930P020200002024-06-11 2:22PM EDT2,020.0064.1470.6071.500.00-11115.93%
RUTW240930P020300002024-05-28 9:59AM EDT2,030.0054.2974.4075.400.00-1715.57%
RUTW240930P020400002024-05-28 9:56AM EDT2,040.0057.3579.5080.400.00-1115.41%
RUTW240930P020500002024-06-14 9:50AM EDT2,050.0083.7084.7085.700.00-11715.26%
RUTW240930P020600002024-06-12 3:42PM EDT2,060.0068.6189.7090.900.00-111415.03%
RUTW240930P020700002024-06-14 2:52PM EDT2,070.00101.3594.6096.200.00-2914.76%
RUTW240930P020800002024-05-16 2:45PM EDT2,080.0068.10105.70107.400.00-3415.90%
RUTW240930P020900002024-06-11 3:58PM EDT2,090.0099.30105.50107.100.00-1214.09%
RUTW240930P021000002024-06-14 4:04PM EDT2,100.00116.90112.30113.600.00-427113.91%
RUTW240930P021100002024-05-16 3:00PM EDT2,110.0079.95124.00125.900.00--1015.26%
RUTW240930P021200002024-06-11 3:44PM EDT2,120.00117.50124.20125.700.00-1313.05%
RUTW240930P021500002024-06-20 9:41AM EDT2,150.00133.43145.20146.90+7.56+6.01%12311.90%
RUTW240930P022000002024-06-18 9:45AM EDT2,200.00173.57182.80184.800.00-1520.00%
RUTW240930P022500002024-06-12 10:02AM EDT2,250.00169.71222.40225.900.00--20.00%
RUTW240930P023000002024-06-07 3:12PM EDT2,300.00255.05266.80270.400.00-160.00%