La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 006,16-32,75 (-1,61 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW241031C018400002024-05-31 10:12AM EDT1,840.00278.60221.70224.500.00-1126.35%
RUTW241031C018500002024-05-31 9:50AM EDT1,850.00275.20213.70216.400.00-1126.01%
RUTW241031C018800002024-05-31 9:56AM EDT1,880.00248.30190.40193.000.00-1125.09%
RUTW241031C019900002024-06-04 11:00AM EDT1,990.00141.65115.40117.400.00-2122.28%
RUTW241031C020000002024-06-14 1:09PM EDT2,000.00111.16109.60111.50-14.70-11.68%3222.07%
RUTW241031C020200002024-05-24 3:38PM EDT2,020.00144.3998.40100.200.00-12621.67%
RUTW241031C020300002024-05-28 10:09AM EDT2,030.00140.9593.1094.800.00-28521.48%
RUTW241031C020400002024-05-24 2:28PM EDT2,040.00130.7388.0089.600.00-252321.30%
RUTW241031C020500002024-06-03 9:56AM EDT2,050.00126.8983.0084.600.00-1121.13%
RUTW241031C020700002024-06-03 9:56AM EDT2,070.00114.7973.7075.200.00-1220.82%
RUTW241031C021000002024-06-05 12:10PM EDT2,100.0089.8261.1062.500.00-203520.40%
RUTW241031C021300002024-06-07 3:21PM EDT2,130.0059.2950.2051.600.00-21940220.07%
RUTW241031C021400002024-05-29 1:40PM EDT2,140.0065.1946.9048.300.00-202219.97%
RUTW241031C021500002024-06-06 9:55AM EDT2,150.0068.6243.8045.100.00-96319.86%
RUTW241031C021600002024-06-04 10:12AM EDT2,160.0057.2240.8042.200.00-18336619.79%
RUTW241031C021700002024-05-28 12:56PM EDT2,170.0068.1838.1039.400.00-515119.71%
RUTW241031C022000002024-06-11 1:22PM EDT2,200.0035.3530.7032.000.00-11219.52%
RUTW241031C022200002024-06-07 11:11AM EDT2,220.0034.3926.5027.800.00-36673219.42%
RUTW241031C022300002024-06-11 9:31AM EDT2,230.0026.6824.6025.900.00-14119.39%
RUTW241031C022400002024-05-21 1:55PM EDT2,240.0056.2322.8024.100.00--119.35%
RUTW241031C022500002024-06-11 9:50AM EDT2,250.0023.3421.1022.70+0.93+4.15%611219.40%
RUTW241031C022600002024-06-07 3:21PM EDT2,260.0024.0819.6020.900.00-10879219.31%
RUTW241031C022700002024-05-28 12:56PM EDT2,270.0035.3418.1019.400.00-10210219.27%
RUTW241031C022800002024-06-10 9:41AM EDT2,280.0018.2016.8018.100.00-1619.28%
RUTW241031C022900002024-05-23 2:41PM EDT2,290.0025.7015.6016.800.00--5019.25%
RUTW241031C023000002024-05-23 2:56PM EDT2,300.0023.4214.4015.900.00--4519.35%
RUTW241031C023100002024-06-07 11:11AM EDT2,310.0017.8513.3014.500.00-18339119.23%
RUTW241031C023300002024-05-29 1:40PM EDT2,330.0016.9811.4012.500.00--2019.23%
RUTW241031C023500002024-06-04 10:57AM EDT2,350.0013.679.8010.900.00-24619.29%
RUTW241031C023600002024-06-04 10:12AM EDT2,360.0013.199.0010.100.00-18336619.28%
RUTW241031C023700002024-05-28 12:56PM EDT2,370.0017.158.309.400.00-515119.30%
RUTW241031C024500002024-06-14 10:14AM EDT2,450.005.064.605.50-1.44-22.15%162019.67%
RUTW241031C025000002024-06-13 11:21AM EDT2,500.004.393.304.100.00-317820.06%
RUTW241031C025500002024-05-30 12:46PM EDT2,550.004.302.453.200.00-19520.58%
RUTW241031C026500002024-06-14 1:54PM EDT2,650.002.051.452.15-3.35-62.04%433021.83%
RUTW241031C027500002024-05-03 3:27PM EDT2,750.002.051.151.950.00-202023.88%
RUTW241031C028000002024-05-16 3:03PM EDT2,800.002.800.751.350.00--3023.80%
RUTW241031C029000002024-05-16 4:12PM EDT2,900.002.050.451.050.00--1025.10%
RUTW241031C029500002024-06-12 11:52AM EDT2,950.001.200.350.950.00-1325.78%
Options de ventepour31 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW241031P010000002024-05-03 3:27PM EDT1,000.001.930.351.050.00-111146.88%
RUTW241031P011500002024-06-10 3:17PM EDT1,150.001.171.251.850.00--841.09%
RUTW241031P012000002024-06-10 3:17PM EDT1,200.001.491.602.200.00-4539.20%
RUTW241031P012500002024-06-10 3:04PM EDT1,250.001.762.002.650.00-4637.43%
RUTW241031P013000002024-06-10 3:04PM EDT1,300.002.262.503.200.00-2335.72%
RUTW241031P013500002024-05-01 3:45PM EDT1,350.005.302.603.400.00--1033.32%
RUTW241031P014000002024-05-30 10:02AM EDT1,400.004.003.704.500.00-101032.18%
RUTW241031P015000002024-06-13 10:09AM EDT1,500.004.485.506.300.00-6228.67%
RUTW241031P015500002024-06-03 2:31PM EDT1,550.006.006.707.600.00-12115127.03%
RUTW241031P016000002024-06-13 3:11PM EDT1,600.006.698.309.300.00-433425.47%
RUTW241031P016500002024-06-13 3:11PM EDT1,650.008.3710.6011.600.00-313224.01%
RUTW241031P016900002024-05-15 9:42AM EDT1,690.0010.4011.1012.400.00--222.14%
RUTW241031P017000002024-06-13 11:15AM EDT1,700.0012.2213.6014.70+0.90+7.95%1322.64%
RUTW241031P017100002024-06-12 9:58AM EDT1,710.009.6914.4015.400.00-3322.36%
RUTW241031P017500002024-06-13 10:09AM EDT1,750.0016.0317.9019.00+2.70+20.26%5021.38%
RUTW241031P017600002024-06-12 9:58AM EDT1,760.0012.4318.9020.000.00-3321.13%
RUTW241031P018000002024-06-10 10:15AM EDT1,800.0021.2823.6024.80-0.41-1.89%315120.18%
RUTW241031P018400002024-05-29 1:42PM EDT1,840.0028.3129.7031.000.00--2019.30%
RUTW241031P018500002024-06-13 9:51AM EDT1,850.0023.2531.5032.800.00-141619.09%
RUTW241031P018600002024-05-31 1:00PM EDT1,860.0029.4433.3035.000.00-18336618.96%
RUTW241031P018700002024-06-13 11:15AM EDT1,870.0029.6035.3036.800.00-15218.69%
RUTW241031P018900002024-05-21 11:03AM EDT1,890.0026.8039.6041.200.00--118.28%
RUTW241031P019000002024-06-13 9:51AM EDT1,900.0031.3341.9043.800.00-1418.12%
RUTW241031P019100002024-05-15 1:01PM EDT1,910.0030.1144.4046.100.00--117.87%
RUTW241031P019200002024-06-13 11:15AM EDT1,920.0040.1947.0048.700.00-1217.65%
RUTW241031P019500002024-06-12 9:37AM EDT1,950.0036.3755.7057.500.00-36683317.03%
RUTW241031P019700002024-05-31 1:00PM EDT1,970.0052.4062.3064.400.00-36683316.67%
RUTW241031P019800002024-05-28 12:59PM EDT1,980.0047.5065.8067.700.00-10210216.40%
RUTW241031P020000002024-06-14 12:50PM EDT2,000.0074.9773.4075.30+28.47+61.23%62715.96%
RUTW241031P020100002024-06-10 10:15AM EDT2,010.0071.6977.4079.400.00--115.74%
RUTW241031P020500002024-06-12 9:37AM EDT2,050.0064.5095.5098.000.00-18338614.89%
RUTW241031P020600002024-05-23 1:36PM EDT2,060.0080.00100.50102.600.00--114.56%
RUTW241031P020800002024-06-12 3:23PM EDT2,080.0080.00111.00113.300.00-241614.04%
RUTW241031P020900002024-05-28 12:59PM EDT2,090.0084.36116.60118.900.00-515113.76%
RUTW241031P021000002024-06-05 12:10PM EDT2,100.0095.96122.30124.700.00-202613.46%
RUTW241031P021600002024-05-01 3:22PM EDT2,160.00172.38116.60119.500.00--30.00%
RUTW241031P021800002024-05-24 11:12AM EDT2,180.00131.01174.70177.600.00-219.27%
RUTW241031P021900002024-05-24 1:46PM EDT2,190.00139.49182.00185.000.00-217.70%
RUTW241031P022000002024-06-11 1:22PM EDT2,200.00179.30189.50192.500.00-1160.00%
RUTW241031P022400002024-05-24 11:43AM EDT2,240.00171.88220.70223.900.00-110.00%
RUTW241031P022500002024-05-24 11:43AM EDT2,250.00178.93228.80232.000.00-110.00%