Marchés français ouverture 8 h 14 min

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:1920.00
Options d’achatpour17 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240621C019200002024-05-16 11:38AM EDT2024-06-21194.2885.0089.600.00-14327.28%
RUTW240628C019200002024-06-12 9:30AM EDT2024-06-28162.8891.1094.500.00-14524.52%
RUTW240705C019200002024-06-13 11:24AM EDT2024-07-05118.5895.8098.900.00-1023.28%
RUTW240712C019200002024-06-11 10:38AM EDT2024-07-12110.00102.50104.600.00--1223.56%
RUT240719C019200002024-06-07 12:05PM EDT2024-07-19134.40106.90108.800.00-141623.17%
RUTW240731C019200002024-05-14 3:16PM EDT2024-07-31197.18138.50141.600.00-12333.18%
RUT240816C019200002024-06-12 11:31AM EDT2024-08-16188.13124.00125.900.00-21023.27%
RUTW240830C019200002024-04-26 11:14AM EDT2024-08-30153.59190.60193.100.00-2140.91%
RUT240920C019200002024-06-10 1:41PM EDT2024-09-20163.29142.10144.100.00-146523.51%
Options de ventepour17 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240617P019200002024-06-11 10:02AM EDT2024-06-172.100.100.250.00-17227.98%
RUTW240618P019200002024-06-14 11:55AM EDT2024-06-180.820.350.55+0.52+173.33%33025.89%
RUTW240620P019200002024-06-14 1:22PM EDT2024-06-201.000.951.20+0.39+63.93%92623.24%
RUT240621P019200002024-06-14 3:30PM EDT2024-06-211.341.251.45+0.59+78.67%1902,32222.08%
RUTW240624P019200002024-06-14 9:43AM EDT2024-06-241.952.502.75-1.47-42.98%102720.99%
RUTW240625P019200002024-06-14 1:15PM EDT2024-06-253.153.203.60+1.28+68.45%21121.41%
RUTW240626P019200002024-06-13 9:56AM EDT2024-06-261.584.004.300.00-151721.48%
RUTW240627P019200002024-06-13 11:14AM EDT2024-06-272.544.705.100.00-151521.65%
RUTW240628P019200002024-06-14 3:06PM EDT2024-06-286.045.906.30+2.40+65.93%1257322.26%
RUTW240705P019200002024-06-14 4:14PM EDT2024-07-059.158.909.40+4.54+98.48%487920.66%
RUTW240712P019200002024-06-14 3:51PM EDT2024-07-1213.1013.2013.80+4.76+57.07%24120.73%
RUT240719P019200002024-06-14 4:09PM EDT2024-07-1915.5015.6016.10+6.37+69.77%771,00019.75%
RUTW240726P019200002024-06-13 9:32AM EDT2024-07-269.4018.5019.100.00-3619.45%
RUTW240731P019200002024-06-14 11:59AM EDT2024-07-3120.4620.6021.40+5.39+35.77%363419.39%
RUT240816P019200002024-06-14 3:58PM EDT2024-08-1626.4026.4027.10+9.00+51.72%16339618.82%
RUTW240830P019200002024-06-14 3:51PM EDT2024-08-3031.0530.6031.70+11.35+57.61%10318.49%
RUT240920P019200002024-06-14 11:20AM EDT2024-09-2037.3737.3038.00+16.17+76.27%647218.13%
RUTW240930P019200002024-06-14 2:30PM EDT2024-09-3041.0840.1041.10+10.28+33.38%1318.08%
RUTW241031P019200002024-06-13 11:15AM EDT2024-10-3140.1947.0048.700.00-1217.65%
RUTW241129P019200002024-06-12 3:26PM EDT2024-11-2941.7255.9057.800.00-1017.90%