Marchés français ouverture 5 h 58 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 025,23+3,22 (+0,16 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1750.00
Options d’achatpour20 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240621C017500002024-06-04 9:47AM EDT2024-06-21299.35275.30280.400.00-11,17692.60%
RUTW240624C017500002024-06-12 2:00PM EDT2024-06-24320.10275.50280.800.00--166.85%
RUTW240628C017500002024-02-09 4:35PM EDT2024-06-28303.77367.00371.200.00-36163.17%
RUT240719C017500002024-05-03 10:01AM EDT2024-07-19314.64333.70336.600.00-1173.90%
RUTW240731C017500002024-02-12 11:43AM EDT2024-07-31344.00363.20367.500.00-1076.98%
RUT240920C017500002024-06-06 3:00PM EDT2024-09-20330.34304.00307.100.00-214632.46%
RUTW240930C017500002023-11-29 1:44PM EDT2024-09-30193.94370.80376.600.00-2251.92%
RUT241220C017500002024-04-15 12:39PM EDT2024-12-20331.90414.90418.700.00-581448.45%
RUT250321C017500002024-05-17 1:35PM EDT2025-03-21433.61341.90345.100.00-75075026.65%
RUT250620C017500002023-10-25 10:20AM EDT2025-06-20182.000.000.000.00-4004160.00%
RUT251219C017500002024-05-17 12:20PM EDT2025-12-19503.14403.00427.000.00-4213529.11%
Options de ventepour20 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240621P017500002024-06-18 2:26PM EDT2024-06-210.050.000.05-0.05-50.00%142,88352.34%
RUTW240628P017500002024-06-18 11:59AM EDT2024-06-280.400.200.40-0.42-51.22%156737.94%
RUTW240705P017500002024-06-17 10:27AM EDT2024-07-051.300.500.700.00-62631.36%
RUTW240712P017500002024-06-17 3:16PM EDT2024-07-121.511.101.300.00-33728.98%
RUT240719P017500002024-06-18 3:25PM EDT2024-07-191.701.501.65-0.34-16.67%512026.52%
RUTW240726P017500002024-06-18 11:24AM EDT2024-07-262.402.102.35-1.15-32.39%51025.50%
RUTW240731P017500002024-06-14 12:53PM EDT2024-07-314.452.552.900.00-54924.94%
RUTW240802P017500002024-06-14 11:48AM EDT2024-08-025.102.953.300.00-51125.01%
RUT240816P017500002024-06-18 12:02PM EDT2024-08-164.764.504.80-1.50-23.96%218323.63%
RUTW240830P017500002024-06-14 1:41PM EDT2024-08-308.706.106.800.00-63423.01%
RUT240920P017500002024-06-12 1:11PM EDT2024-09-207.009.209.600.00-111,44422.13%
RUTW240930P017500002024-06-14 9:33AM EDT2024-09-3011.7810.5011.100.00-42221.89%
RUTW241031P017500002024-06-14 9:36AM EDT2024-10-3116.0314.6015.700.00-5521.25%
RUT241220P017500002024-06-18 10:11AM EDT2024-12-2024.3023.3024.10-3.50-12.59%303,88020.90%
RUTW241231P017500002024-06-13 10:08AM EDT2024-12-3122.4324.2026.000.00-63920.86%
RUT250321P017500002024-04-11 9:34AM EDT2025-03-2151.2435.4038.400.00-1220.40%
RUT250620P017500002024-06-13 10:19AM EDT2025-06-2044.1541.0051.000.00-21,29819.96%
RUT251219P017500002024-06-14 1:40PM EDT2025-12-1971.0062.0072.000.00-501,75619.20%
RUT261218P017500002024-05-20 1:16PM EDT2026-12-1888.3894.00104.000.00-124418.08%