La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 201,42+17,08 (+0,78 %)
À partir de 01:13PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2350.00
Options d’achatpour22 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240722C023500002024-07-18 4:00PM EDT2024-07-220.170.000.050.00-182245.51%
RUTW240723C023500002024-07-19 11:06AM EDT2024-07-230.200.000.050.00-15132.23%
RUTW240724C023500002024-07-18 1:48PM EDT2024-07-240.950.050.150.00-112529.59%
RUTW240725C023500002024-07-18 3:18PM EDT2024-07-250.960.200.350.00-111928.59%
RUTW240726C023500002024-07-22 11:37AM EDT2024-07-260.320.450.60-0.39-54.93%116827.69%
RUTW240730C023500002024-07-19 10:31AM EDT2024-07-302.251.101.250.00-1523.36%
RUTW240731C023500002024-07-19 1:57PM EDT2024-07-312.812.102.300.00-106624.99%
RUTW240801C023500002024-07-19 2:14PM EDT2024-08-013.222.602.800.00-212124.88%
RUTW240802C023500002024-07-19 2:17PM EDT2024-08-024.343.203.500.00-5420825.08%
RUTW240809C023500002024-07-22 1:09PM EDT2024-08-096.346.006.20-0.26-3.94%215323.10%
RUT240816C023500002024-07-19 2:40PM EDT2024-08-169.709.409.700.00-71,19122.57%
RUTW240823C023500002024-07-19 11:10AM EDT2024-08-2313.0013.2013.700.00-14022.51%
RUTW240830C023500002024-07-22 12:49PM EDT2024-08-3015.8316.8017.40-0.68-4.12%87022.33%
RUT240920C023500002024-07-22 12:44PM EDT2024-09-2026.6827.6028.00-0.03-0.11%412,93122.02%
RUTW240930C023500002024-07-22 11:56AM EDT2024-09-3030.9431.9032.60+0.40+1.31%517621.88%
RUT241018C023500002024-07-19 3:43PM EDT2024-10-1840.2041.7042.300.00-5028022.19%
RUTW241031C023500002024-07-18 12:53PM EDT2024-10-3157.6347.7048.500.00-469222.26%
RUTW241129C023500002024-07-18 1:12PM EDT2024-11-2974.5863.7065.400.00-51023.19%
RUT241220C023500002024-07-19 3:50PM EDT2024-12-2067.1073.3074.30-3.20-4.55%61,22023.21%
RUTW241231C023500002024-07-16 1:53PM EDT2024-12-3199.5476.9078.300.00-1321323.14%
RUT250321C023500002024-07-18 10:09AM EDT2025-03-21138.66107.80108.900.00-257223.41%
RUT250620C023500002024-07-22 9:40AM EDT2025-06-20141.20139.90143.10-27.78-16.44%423324.12%
RUT251219C023500002024-07-18 12:21PM EDT2025-12-19196.00195.00200.50-14.77-7.01%528724.94%
RUT261218C023500002024-05-20 4:09PM EDT2026-12-18242.00180.00196.000.00-155618.76%
Options de ventepour22 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240726P023500002024-07-19 3:44PM EDT2024-07-26163.30143.20145.700.00-220.00%
RUTW240729P023500002024-07-18 9:48AM EDT2024-07-29107.34143.20145.800.00-200.00%
RUTW240731P023500002024-07-22 12:52PM EDT2024-07-31149.14144.90147.60+42.26+39.54%220.00%
RUTW240802P023500002024-07-22 1:07PM EDT2024-08-02144.00144.50147.00-17.72-10.96%10180.00%
RUTW240809P023500002024-07-17 11:01AM EDT2024-08-09112.59145.70148.000.00-1130.00%
RUT240816P023500002024-07-18 11:35AM EDT2024-08-16129.80148.40150.800.00-3615.42%
RUT240920P023500002024-04-02 3:12PM EDT2024-09-20272.92307.30311.800.00-2361.51%
RUTW241031P023500002024-07-18 2:33PM EDT2024-10-31168.76165.30167.300.00-1014.41%
RUT241220P023500002024-07-18 10:45AM EDT2024-12-20156.61178.10179.500.00-858814.61%
RUTW241231P023500002024-07-15 10:07AM EDT2024-12-31187.76178.60180.700.00-2814.36%
RUT250321P023500002024-07-18 12:20PM EDT2025-03-21182.69189.50191.600.00-1113.57%
RUTW250331P023500002024-07-17 12:48PM EDT2025-03-31174.30190.70193.400.00--013.58%
RUT250620P023500002024-07-17 10:31AM EDT2025-06-20182.14201.30204.900.00-23023313.36%
RUT251219P023500002023-12-22 3:00PM EDT2025-12-19321.10333.80342.800.00-18024.37%