La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 057,56+21,38 (+1,05 %)
À partir de 03:08PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2200.00
Options d’achatpour30 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240530C022000002024-05-28 12:28PM EDT2024-05-300.050.000.000.00-45425.00%
RUTW240531C022000002024-05-30 12:17PM EDT2024-05-310.050.000.05-0.03-37.50%587933.11%
RUTW240603C022000002024-05-24 2:15PM EDT2024-06-030.250.000.100.00-1522.56%
RUTW240604C022000002024-05-23 11:14AM EDT2024-06-040.450.050.150.00--121.56%
RUTW240607C022000002024-05-30 1:01PM EDT2024-06-070.450.350.500.00-19620.70%
RUTW240614C022000002024-05-29 12:06PM EDT2024-06-141.401.801.950.00-712519.74%
RUT240621C022000002024-05-30 2:31PM EDT2024-06-212.902.652.85+1.15+65.71%56,76917.87%
RUTW240628C022000002024-05-30 9:49AM EDT2024-06-283.664.204.50+0.79+27.53%121,21617.48%
RUTW240705C022000002024-05-29 3:42PM EDT2024-07-054.075.906.200.00-193617.17%
RUT240719C022000002024-05-30 12:00PM EDT2024-07-1910.5810.1010.50+3.38+46.94%51,78017.18%
RUTW240731C022000002024-05-30 11:03AM EDT2024-07-3114.3614.5014.90-3.15-17.99%132617.48%
RUT240816C022000002024-05-30 11:47AM EDT2024-08-1621.1920.5021.00+3.79+21.78%24217.85%
RUTW240830C022000002024-05-29 9:52AM EDT2024-08-3022.2225.7026.400.00-444318.14%
RUT240920C022000002024-05-30 2:46PM EDT2024-09-2034.4033.8034.30-3.10-8.27%1695,26518.50%
RUTW240930C022000002024-05-23 1:56PM EDT2024-09-3036.4437.0037.700.00-107518.57%
RUTW241031C022000002024-05-28 9:51AM EDT2024-10-3158.8049.7050.900.00-101219.43%
RUT241220C022000002024-05-30 2:46PM EDT2024-12-2073.7072.9073.70-8.10-9.90%55,16220.91%
RUTW241231C022000002024-05-16 9:39AM EDT2024-12-31105.2375.8077.100.00-136420.94%
RUT250321C022000002024-05-09 1:16PM EDT2025-03-21121.70104.30106.500.00-313822.03%
RUTW250331C022000002024-05-17 3:21PM EDT2025-03-31132.00106.20109.600.00-201022.09%
RUT250620C022000002024-05-30 10:30AM EDT2025-06-20133.30134.20137.30-6.50-4.65%10054222.98%
RUT251219C022000002024-05-30 10:46AM EDT2025-12-19188.87188.60193.40-30.85-14.04%1001,67724.46%
RUT261218C022000002024-05-24 2:58PM EDT2026-12-18286.38271.00294.900.00-23053526.84%
Options de ventepour30 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240531P022000002024-05-23 2:20PM EDT2024-05-31158.11140.80143.200.00-2446.97%
RUTW240607P022000002024-05-29 12:16PM EDT2024-06-07159.52133.00142.000.00-200.00%
RUTW240610P022000002024-05-17 2:45PM EDT2024-06-10106.02139.40141.800.00-20100.00%
RUTW240614P022000002024-05-21 10:26AM EDT2024-06-14101.87139.70141.800.00--490.00%
RUT240621P022000002024-05-17 12:20PM EDT2024-06-21105.07138.30140.300.00-3,0303,6430.00%
RUTW240628P022000002024-05-29 9:41AM EDT2024-06-28136.04138.50140.60-19.69-12.64%13860.00%
RUT240719P022000002024-05-24 11:07AM EDT2024-07-19128.30138.60140.300.00-17910.00%
RUTW240731P022000002024-05-29 9:38AM EDT2024-07-31137.19139.70141.60-18.54-11.91%1380.00%
RUT240816P022000002024-05-20 11:32AM EDT2024-08-16108.76141.50143.100.00--17.38%
RUTW240830P022000002024-05-29 9:41AM EDT2024-08-30157.23142.70144.400.00-158.25%
RUT240920P022000002024-05-30 10:34AM EDT2024-09-20148.49145.80147.20+8.90+6.38%122069.13%
RUTW240930P022000002024-05-30 10:34AM EDT2024-09-30150.49148.00149.70+8.84+6.24%2529.84%
RUTW241031P022000002024-05-29 3:38PM EDT2024-10-31163.50151.50153.700.00-11410.12%
RUT241220P022000002024-05-30 10:33AM EDT2024-12-20164.86162.80164.10+7.97+5.08%41,85011.25%
RUTW241231P022000002024-04-29 1:34PM EDT2024-12-31199.64175.10178.000.00-2413.70%
RUT250321P022000002024-05-30 10:03AM EDT2025-03-21177.85172.30174.50+1.78+1.01%66911.14%
RUT250620P022000002024-05-21 12:13PM EDT2025-06-20169.30182.60185.800.00-1021611.32%
RUT251219P022000002024-05-24 10:00AM EDT2025-12-19202.00201.30205.700.00-168011.49%