La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 022,03+4,64 (+0,23 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2050.00
Options d’achatpour24 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240624C020500002024-06-21 4:13PM EDT2024-06-240.670.600.85-1.53-69.55%3338811.23%
RUTW240625C020500002024-06-21 4:00PM EDT2024-06-251.792.052.45-1.31-42.26%224613.35%
RUTW240626C020500002024-06-21 2:34PM EDT2024-06-262.903.604.10-6.70-69.79%135214.52%
RUTW240627C020500002024-06-21 11:36AM EDT2024-06-274.515.205.70-7.28-61.75%2515.29%
RUTW240628C020500002024-06-21 2:51PM EDT2024-06-285.528.008.50-3.18-36.55%679517.21%
RUTW240701C020500002024-06-21 2:55PM EDT2024-07-017.3810.0010.70-4.68-38.81%64816.29%
RUTW240703C020500002024-06-17 9:42AM EDT2024-07-0312.8012.4013.600.00-1017.07%
RUTW240705C020500002024-06-21 12:26PM EDT2024-07-0513.2915.6016.30-2.19-14.15%2730417.66%
RUTW240712C020500002024-06-21 9:38AM EDT2024-07-1222.0624.7025.40-0.96-4.17%1819.37%
RUT240719C020500002024-06-21 3:59PM EDT2024-07-1928.1529.4030.10-0.45-1.57%1741518.95%
RUTW240726C020500002024-06-20 2:19PM EDT2024-07-2631.2735.1035.80-5.16-14.16%12419.28%
RUTW240731C020500002024-06-20 9:43AM EDT2024-07-3144.3038.7039.700.00-11919.53%
RUT240816C020500002024-06-21 3:37PM EDT2024-08-1646.8149.7050.40-3.19-6.38%281,80619.93%
RUTW240830C020500002024-06-18 3:28PM EDT2024-08-3063.4558.3059.500.00-12920.42%
RUT240920C020500002024-06-21 3:24PM EDT2024-09-2067.3070.2071.10-7.89-10.49%286,35520.80%
RUTW240930C020500002024-06-17 4:14PM EDT2024-09-3077.1574.4075.700.00-2620.83%
RUTW241031C020500002024-06-03 9:56AM EDT2024-10-31126.8990.5092.300.00-1121.65%
RUT241220C020500002024-06-21 12:01PM EDT2024-12-20114.00116.00117.60+8.54+8.10%62,49522.88%
RUTW241231C020500002024-05-28 2:58PM EDT2024-12-31151.50119.20122.000.00-1222.96%
RUT250321C020500002024-05-06 9:34AM EDT2025-03-21194.29178.50183.500.00-15028.13%
RUT250620C020500002024-06-13 1:41PM EDT2025-06-20189.64180.20185.500.00-15824.61%
RUT251219C020500002024-06-06 3:43PM EDT2025-12-19259.03226.00250.000.00-114826.65%
RUT261218C020500002024-02-06 2:50PM EDT2026-12-18301.74381.00405.000.00--35033.01%
Options de ventepour24 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240624P020500002024-06-20 2:26PM EDT2024-06-2430.1321.7031.000.00-94616.66%
RUTW240625P020500002024-06-20 3:53PM EDT2024-06-2535.0626.2029.700.00-4511.91%
RUTW240626P020500002024-06-21 12:37PM EDT2024-06-2635.2028.1030.30+6.05+20.75%25611.75%
RUTW240628P020500002024-06-21 2:33PM EDT2024-06-2838.0232.5034.00+5.83+18.11%1121214.54%
RUTW240703P020500002024-06-21 11:00AM EDT2024-07-0341.6035.7037.80+2.19+5.56%1314.20%
RUTW240705P020500002024-06-20 3:34PM EDT2024-07-0540.1938.1039.40-4.56-10.19%15114.30%
RUTW240712P020500002024-06-21 9:38AM EDT2024-07-1253.7245.3046.80+6.42+13.57%11515.82%
RUT240719P020500002024-06-21 11:01AM EDT2024-07-1951.6648.3049.30-3.44-6.24%161,18614.89%
RUTW240726P020500002024-06-21 1:24PM EDT2024-07-2654.4851.7053.00-1.91-3.39%221114.86%
RUTW240731P020500002024-06-21 3:46PM EDT2024-07-3157.4454.7055.90+1.39+2.48%5024315.03%
RUT240816P020500002024-06-21 3:40PM EDT2024-08-1665.5562.0062.90-1.85-2.74%1572,28414.98%
RUTW240830P020500002024-06-20 12:23PM EDT2024-08-3069.9666.7068.00+1.68+2.46%124114.87%
RUT240920P020500002024-06-21 3:24PM EDT2024-09-2077.3074.2075.00+3.73+5.07%146,44914.80%
RUTW240930P020500002024-06-14 9:50AM EDT2024-09-3083.7077.2078.500.00-11714.88%
RUTW241031P020500002024-06-12 9:37AM EDT2024-10-3164.5084.7086.400.00-18338614.66%
RUT241220P020500002024-06-21 2:36PM EDT2024-12-20103.9799.60101.10+7.15+7.38%103,95415.08%
RUTW241231P020500002024-06-21 10:19AM EDT2024-12-31107.64100.80103.30+29.44+37.65%121815.02%
RUT250321P020500002024-06-18 12:50PM EDT2025-03-21112.60114.90116.700.00-913414.56%
RUTW250331P020500002024-05-23 1:14PM EDT2025-03-31106.22116.20118.700.00-6214.58%
RUT250620P020500002024-06-17 2:27PM EDT2025-06-20128.86127.10131.200.00-120314.41%
RUT251219P020500002024-05-17 12:20PM EDT2025-12-19135.39154.00170.000.00-5033115.71%
RUT261218P020500002024-05-08 2:06PM EDT2026-12-18184.76178.00188.700.00--113.64%