Marchés français ouverture 7 h 27 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:1910.00
Options d’achatpour20 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240621C019100002024-06-12 10:37AM EDT2024-06-21183.51115.40120.500.00-266353.51%
RUTW240628C019100002024-06-10 11:51AM EDT2024-06-28123.82117.90122.700.00-26632.57%
RUTW240712C019100002024-05-30 10:26AM EDT2024-07-12165.26126.90130.800.00-2227.34%
RUT240719C019100002024-06-04 11:39AM EDT2024-07-19148.00130.80134.200.00-18526.11%
RUTW240726C019100002024-06-10 11:51AM EDT2024-07-26140.41135.50138.600.00--125.86%
RUTW240731C019100002024-06-10 1:18PM EDT2024-07-31142.10138.20141.400.00-11425.62%
RUT240816C019100002024-06-10 1:36PM EDT2024-08-16153.21147.20149.900.00-6425.14%
RUT240920C019100002024-06-10 1:36PM EDT2024-09-20170.52165.40167.400.00-64224.95%
RUTW240930C019100002024-03-08 10:33AM EDT2024-09-30284.18234.30237.600.00-1341.60%
Options de ventepour20 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240620P019100002024-06-18 3:54PM EDT2024-06-200.050.000.15-0.22-81.48%272433.55%
RUT240621P019100002024-06-18 1:06PM EDT2024-06-210.170.050.20-0.22-56.41%203,44528.42%
RUTW240624P019100002024-06-18 9:39AM EDT2024-06-240.590.250.40-0.86-59.31%2622.14%
RUTW240625P019100002024-06-13 11:15AM EDT2024-06-251.520.350.550.00-11821.55%
RUTW240626P019100002024-06-17 2:59PM EDT2024-06-261.360.500.700.00-145820.98%
RUTW240628P019100002024-06-18 12:26PM EDT2024-06-281.461.201.45-2.14-59.44%1260021.48%
RUTW240701P019100002024-06-17 2:03PM EDT2024-07-013.041.651.900.00-2219.93%
RUTW240703P019100002024-06-14 10:06AM EDT2024-07-033.072.102.75-3.13-50.48%5320.19%
RUTW240705P019100002024-06-18 2:09PM EDT2024-07-053.172.953.30-1.31-29.24%436819.83%
RUTW240712P019100002024-06-18 3:01PM EDT2024-07-126.226.006.40-3.19-33.90%59020.04%
RUT240719P019100002024-06-18 4:13PM EDT2024-07-198.057.808.20-1.88-18.93%5615919.07%
RUTW240726P019100002024-06-18 3:26PM EDT2024-07-2610.7010.4010.90-5.99-35.89%71118.99%
RUTW240731P019100002024-06-18 10:48AM EDT2024-07-3113.5412.2012.80-1.25-8.45%346718.94%
RUT240816P019100002024-06-17 11:20AM EDT2024-08-1625.2117.7018.200.00-509318.60%
RUTW240830P019100002024-06-17 12:50PM EDT2024-08-3026.7721.5022.500.00-121418.35%
RUT240920P019100002024-06-13 3:57PM EDT2024-09-2024.7027.7028.200.00-54758917.97%
RUTW240930P019100002024-06-18 10:27AM EDT2024-09-3031.8830.3031.20-6.51-16.96%1021417.96%
RUTW241031P019100002024-06-18 10:45AM EDT2024-10-3139.2837.1038.70+9.17+30.45%2117.62%
RUTW241129P019100002024-06-07 3:27PM EDT2024-11-2947.7946.0048.300.00-121218.08%
RUTW241231P019100002024-05-20 1:33PM EDT2024-12-3142.8452.2054.100.00--117.67%