La bourse ferme dans 7 h 48 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 017,39-7,84 (-0,39 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1900.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240621C019000002024-06-17 10:33AM EDT2024-06-2196.880.000.000.00-600.00%
RUTW240628C019000002024-06-17 2:52PM EDT2024-06-28126.210.000.000.00-200.00%
RUTW240705C019000002024-06-13 1:39PM EDT2024-07-05141.140.000.000.00-300.00%
RUTW240712C019000002024-06-20 12:49PM EDT2024-07-12131.580.000.000.00-100.00%
RUT240719C019000002024-06-17 10:36AM EDT2024-07-19114.440.000.000.00-600.00%
RUTW240726C019000002024-06-10 11:51AM EDT2024-07-26148.650.000.000.00--00.00%
RUTW240731C019000002024-05-06 1:14PM EDT2024-07-31199.19185.10188.300.00-1446.11%
RUTW240802C019000002024-06-13 1:39PM EDT2024-08-02157.520.000.000.00-300.00%
RUT240816C019000002024-06-11 12:34PM EDT2024-08-16152.260.000.000.00-400.00%
RUTW240830C019000002024-06-11 11:17AM EDT2024-08-30157.430.000.000.00--00.00%
RUT240920C019000002024-06-11 12:34PM EDT2024-09-20169.520.000.000.00-400.00%
RUTW240930C019000002024-06-10 11:20AM EDT2024-09-30177.700.000.000.00-200.00%
RUT241220C019000002024-06-11 12:33PM EDT2024-12-20210.220.000.000.00-200.00%
RUTW241231C019000002024-05-15 1:09PM EDT2024-12-31296.98201.00204.300.00-1124.20%
RUT250620C019000002024-06-20 2:34PM EDT2025-06-20276.200.000.000.00-300.00%
RUT251219C019000002024-06-13 11:15AM EDT2025-12-19329.900.000.000.00-300.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240621P019000002024-06-20 10:26AM EDT2024-06-210.050.000.000.00-10025.00%
RUTW240624P019000002024-06-17 9:33AM EDT2024-06-241.750.000.000.00-2012.50%
RUTW240625P019000002024-06-20 11:52AM EDT2024-06-250.250.000.000.00-2012.50%
RUTW240626P019000002024-06-20 1:56PM EDT2024-06-260.380.000.000.00-10012.50%
RUTW240628P019000002024-06-20 3:04PM EDT2024-06-281.040.000.000.00-4106.25%
RUTW240703P019000002024-06-18 3:29PM EDT2024-07-032.090.000.000.00-2106.25%
RUTW240705P019000002024-06-20 1:04PM EDT2024-07-052.840.000.000.00-4906.25%
RUTW240712P019000002024-06-20 12:07PM EDT2024-07-125.680.000.000.00-206.25%
RUT240719P019000002024-06-20 3:02PM EDT2024-07-197.970.000.000.00-4503.13%
RUTW240726P019000002024-06-20 12:23PM EDT2024-07-2610.120.000.000.00-103.13%
RUTW240731P019000002024-06-18 3:33PM EDT2024-07-3111.300.000.000.00-903.13%
RUT240816P019000002024-06-20 9:50AM EDT2024-08-1615.900.000.000.00-1603.13%
RUTW240830P019000002024-06-20 10:30AM EDT2024-08-3019.950.000.000.00-303.13%
RUT240920P019000002024-06-20 10:17AM EDT2024-09-2026.190.000.000.00-20003.13%
RUTW240930P019000002024-06-14 9:34AM EDT2024-09-3031.770.000.000.00-2101.56%
RUTW241031P019000002024-06-13 9:51AM EDT2024-10-3131.330.000.000.00-101.56%
RUTW241129P019000002024-06-12 3:26PM EDT2024-11-2937.610.000.000.00-15101.56%
RUT241220P019000002024-06-18 9:31AM EDT2024-12-2051.010.000.000.00-801.56%
RUTW241231P019000002024-06-12 4:00PM EDT2024-12-3142.400.000.000.00-301.56%
RUT250321P019000002024-06-18 3:27PM EDT2025-03-2164.330.000.000.00-101.56%
RUTW250331P019000002024-06-13 10:16AM EDT2025-03-3162.530.000.000.00-101.56%
RUT250620P019000002024-06-17 1:43PM EDT2025-06-2081.390.000.000.00-201.56%
RUT251219P019000002024-06-13 11:15AM EDT2025-12-19102.700.000.000.00-1100.78%
RUT261218P019000002024-04-17 3:40PM EDT2026-12-18165.40119.00135.000.00-23031015.28%