La bourse ferme dans 7 h 57 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:1950.00
Options d’achatpour20 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240621C019500002024-06-18 11:00AM EDT2024-06-2175.3375.6080.70+16.51+28.07%23,18539.88%
RUTW240624C019500002024-06-17 10:00AM EDT2024-06-2457.9976.3081.600.00-2529.69%
RUTW240628C019500002024-06-18 2:33PM EDT2024-06-2886.1480.1084.70+22.82+36.04%1066526.62%
RUTW240705C019500002024-06-18 2:23PM EDT2024-07-0589.5885.5089.50+18.89+26.72%41424.24%
RUTW240712C019500002024-06-13 11:24AM EDT2024-07-1298.3893.0095.200.00-1123.90%
RUT240719C019500002024-06-14 3:14PM EDT2024-07-1983.7097.5099.400.00-114623.19%
RUTW240731C019500002024-04-26 11:10AM EDT2024-07-31119.21151.20153.400.00-2141.10%
RUT240920C019500002024-06-10 10:57AM EDT2024-09-20136.52135.40137.100.00-454123.56%
RUTW240930C019500002024-05-30 11:23AM EDT2024-09-30173.28139.50141.600.00-1023.52%
RUT241220C019500002024-06-18 11:00AM EDT2024-12-20178.37179.10181.30+0.10+0.06%296524.91%
RUTW241231C019500002024-05-16 9:41AM EDT2024-12-31254.14167.40170.500.00-1022.29%
RUT250620C019500002024-06-18 1:31PM EDT2025-06-20246.61233.00257.00+4.57+1.89%523427.41%
RUT251219C019500002024-01-31 5:14PM EDT2025-12-19274.30354.00378.000.00-14599935.13%
RUT261218C019500002024-04-22 11:15AM EDT2026-12-18355.410.000.000.00-1000.00%
Options de ventepour20 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240620P019500002024-06-18 4:00PM EDT2024-06-200.050.000.15-0.60-92.31%325822.90%
RUT240621P019500002024-06-18 3:43PM EDT2024-06-210.250.150.30-0.67-72.83%896,52220.68%
RUTW240624P019500002024-06-18 3:29PM EDT2024-06-240.700.600.80-1.34-65.69%405517.33%
RUTW240625P019500002024-06-18 1:01PM EDT2024-06-251.410.951.20-1.29-47.78%21217.43%
RUTW240626P019500002024-06-18 3:58PM EDT2024-06-261.591.451.70-5.71-78.22%264617.63%
RUTW240627P019500002024-06-17 1:40PM EDT2024-06-275.162.052.350.00-284818.00%
RUTW240628P019500002024-06-18 3:24PM EDT2024-06-283.553.203.60-2.62-42.46%20669319.19%
RUTW240703P019500002024-06-18 1:20PM EDT2024-07-035.534.805.90-9.09-62.18%21118.29%
RUTW240705P019500002024-06-18 3:33PM EDT2024-07-056.756.506.90-2.45-26.63%115418.14%
RUTW240712P019500002024-06-18 2:48PM EDT2024-07-1211.1111.2011.80-8.99-44.73%14418.79%
RUT240719P019500002024-06-18 3:36PM EDT2024-07-1914.1013.6014.10-2.63-15.72%771,51517.86%
RUTW240726P019500002024-06-18 11:51AM EDT2024-07-2617.3616.9017.50-2.82-13.97%23517.82%
RUTW240731P019500002024-06-18 10:18AM EDT2024-07-3120.1219.0019.90-1.84-8.38%512217.83%
RUTW240802P019500002024-06-18 3:41PM EDT2024-08-0221.1620.5021.20-8.23-28.00%31018.00%
RUT240816P019500002024-06-18 3:33PM EDT2024-08-1626.2625.8026.30-2.24-7.86%2122217.60%
RUTW240830P019500002024-06-18 10:38AM EDT2024-08-3031.7230.0031.10-1.90-5.65%514517.36%
RUT240920P019500002024-06-17 3:47PM EDT2024-09-2040.4836.9037.500.00-842,07317.07%
RUTW240930P019500002024-06-17 1:13PM EDT2024-09-3045.0039.8040.800.00-31317.09%
RUTW241031P019500002024-06-12 9:37AM EDT2024-10-3136.3747.1048.800.00-36683316.79%
RUTW241129P019500002024-06-12 9:37AM EDT2024-11-2945.9456.6059.100.00-2017217.30%
RUT241220P019500002024-06-18 11:00AM EDT2024-12-2064.2461.6062.80-8.06-11.15%22,13616.98%
RUTW241231P019500002024-06-17 10:29AM EDT2024-12-3174.8162.8065.200.00-22616.93%
RUT250321P019500002024-06-12 3:28PM EDT2025-03-2170.0077.6079.000.00-250116.36%
RUT250620P019500002024-06-03 10:51AM EDT2025-06-2084.2088.0098.000.00-278716.66%
RUT251219P019500002024-05-17 12:20PM EDT2025-12-19105.81118.00134.000.00-901,05017.42%
RUT261218P019500002024-06-14 1:15PM EDT2026-12-18161.10145.00161.000.00-2415.72%