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
Prix d’exercice:1850.00
Options d’achatpour17 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240617C018500002024-06-13 11:41AM EDT2024-06-17181.66151.70157.000.00-11146.44%
RUT240621C018500002024-05-20 10:09AM EDT2024-06-21262.67153.90158.600.00-11,17137.14%
RUTW240628C018500002024-06-10 10:35AM EDT2024-06-28177.64156.80160.500.00-32329.99%
RUTW240712C018500002024-05-30 10:15AM EDT2024-07-12215.20163.70167.100.00-3327.60%
RUT240719C018500002024-05-17 11:40AM EDT2024-07-19263.87167.00170.400.00-1227.01%
RUTW240726C018500002024-06-10 10:35AM EDT2024-07-26190.46170.90174.300.00--326.95%
RUTW240731C018500002024-02-22 10:39AM EDT2024-07-31232.00267.90272.500.00-1065.95%
RUT240816C018500002024-06-10 1:38PM EDT2024-08-16204.32180.70184.300.00--1226.35%
RUT240920C018500002024-06-10 1:38PM EDT2024-09-20219.47196.30199.900.00-2440526.03%
RUTW240930C018500002024-02-15 1:45PM EDT2024-09-30284.30266.80270.300.00-2143.53%
RUTW241031C018500002024-05-31 9:50AM EDT2024-10-31275.20213.70216.400.00-1125.91%
RUT241220C018500002024-05-03 11:05AM EDT2024-12-20278.00296.30299.300.00-1501,50738.46%
RUT250620C018500002023-11-09 5:00PM EDT2025-06-20137.90247.80263.500.00--322.54%
RUT251219C018500002023-11-13 4:48PM EDT2025-12-19183.20331.40354.800.00-323528.62%
Options de ventepour17 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240617P018500002024-06-14 3:57PM EDT2024-06-170.070.000.10-0.03-30.00%101034.86%
RUTW240618P018500002024-06-11 12:15PM EDT2024-06-180.500.100.250.00--3033.69%
RUT240621P018500002024-06-13 12:22PM EDT2024-06-210.560.450.60+0.11+24.44%25,26128.81%
RUTW240624P018500002024-06-11 1:59PM EDT2024-06-240.820.700.90-0.13-13.68%18125.73%
RUTW240625P018500002024-06-13 11:24AM EDT2024-06-250.730.951.150.00-1125.59%
RUTW240626P018500002024-06-04 3:02PM EDT2024-06-262.641.201.400.00-131325.40%
RUTW240628P018500002024-06-14 2:54PM EDT2024-06-282.051.852.05+0.84+69.42%1676525.33%
RUTW240705P018500002024-06-14 3:34PM EDT2024-07-053.153.103.50+1.59+101.92%3181,01723.25%
RUTW240712P018500002024-06-14 3:59PM EDT2024-07-125.035.305.70+1.47+41.29%51943522.76%
RUT240719P018500002024-06-14 4:11PM EDT2024-07-196.906.807.10+3.20+86.49%2,77282121.64%
RUTW240726P018500002024-06-14 1:41PM EDT2024-07-268.858.709.20+3.85+77.00%21221.34%
RUTW240731P018500002024-06-14 12:29PM EDT2024-07-3111.2110.1010.70+5.26+88.40%1011121.16%
RUTW240802P018500002024-06-14 3:57PM EDT2024-08-0211.0111.0011.60+4.66+73.39%1621.28%
RUT240816P018500002024-06-14 3:13PM EDT2024-08-1614.6214.5015.00+4.67+46.93%442020.52%
RUTW240830P018500002024-06-14 12:21PM EDT2024-08-3018.8117.7018.60+5.62+42.61%134020.11%
RUT240920P018500002024-06-14 3:47PM EDT2024-09-2023.3423.0023.70+6.46+38.27%35,21519.64%
RUTW240930P018500002024-06-14 9:34AM EDT2024-09-3022.5725.3026.20+8.32+58.39%212619.52%
RUTW241031P018500002024-06-13 9:51AM EDT2024-10-3123.2531.5032.800.00-141619.02%
RUT241220P018500002024-06-14 10:45AM EDT2024-12-2044.1843.4044.40+7.91+21.81%3173,06818.90%
RUTW241231P018500002024-06-05 3:36PM EDT2024-12-3136.4044.6046.700.00-16418.85%
RUT250321P018500002024-06-10 1:18PM EDT2025-03-2153.2857.8059.200.00-25218.10%
RUTW250331P018500002024-06-13 10:16AM EDT2025-03-3151.2558.3061.200.00-1418.12%
RUT250620P018500002024-06-14 3:16PM EDT2025-06-2073.3067.0077.00+11.40+18.42%216718.30%
RUT251219P018500002024-05-31 9:35AM EDT2025-12-1983.5092.00102.000.00-11,50017.88%
RUT261218P018500002024-05-29 2:38PM EDT2026-12-18120.70124.00139.900.00--217.20%