Marchés français ouverture 3 h 42 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:1990.00
Options d’achatpour20 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240620C019900002024-06-18 12:18PM EDT2024-06-2044.0534.9040.70+23.10+110.26%42342.49%
RUT240621C019900002024-06-18 11:12AM EDT2024-06-2139.2136.8041.80+14.18+56.65%172332.51%
RUTW240624C019900002024-06-14 12:44PM EDT2024-06-2429.8039.3043.900.00--623.39%
RUTW240628C019900002024-06-17 12:03PM EDT2024-06-2833.0047.4049.100.00-226722.29%
RUTW240712C019900002024-06-13 9:46AM EDT2024-07-1278.5363.0064.500.00-1522.23%
RUT240719C019900002024-06-18 2:54PM EDT2024-07-1970.8667.7069.30+17.92+33.85%1921.65%
RUTW240731C019900002024-05-30 9:30AM EDT2024-07-31105.8877.0078.600.00-3521.84%
RUT240920C019900002024-04-19 9:38AM EDT2024-09-20101.43171.10173.300.00-1538.41%
RUTW241031C019900002024-06-04 11:00AM EDT2024-10-31141.65128.10131.000.00-2123.20%
RUTW241231C019900002024-04-02 12:27PM EDT2024-12-31218.53172.00176.400.00--3927.05%
RUT250321C019900002024-04-16 9:38AM EDT2025-03-21180.10254.50258.000.00--334.64%
Options de ventepour20 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240620P019900002024-06-18 4:14PM EDT2024-06-200.550.400.70-3.00-84.51%2107622.44%
RUT240621P019900002024-06-18 3:55PM EDT2024-06-211.421.201.45-2.91-67.21%14697919.06%
RUTW240624P019900002024-06-18 1:02PM EDT2024-06-243.583.203.60-3.45-49.08%48816.12%
RUTW240625P019900002024-06-17 2:57PM EDT2024-06-258.394.404.900.00-4416.58%
RUTW240626P019900002024-06-18 10:23AM EDT2024-06-265.835.606.10-7.98-57.78%101216.82%
RUTW240627P019900002024-06-18 11:22AM EDT2024-06-278.406.907.40-5.49-39.52%3317.16%
RUTW240628P019900002024-06-18 3:37PM EDT2024-06-289.439.109.60-3.77-28.56%6652318.34%
RUTW240703P019900002024-06-18 12:07PM EDT2024-07-0311.8012.1013.30+4.70+66.20%2417.46%
RUTW240705P019900002024-06-18 10:38AM EDT2024-07-0515.7414.2014.80-2.31-12.80%17817.35%
RUTW240712P019900002024-06-17 2:09PM EDT2024-07-1223.3620.6021.300.00-1212318.02%
RUT240719P019900002024-06-18 3:59PM EDT2024-07-1924.3823.6024.10-5.54-18.52%2036317.09%
RUTW240726P019900002024-06-14 2:56PM EDT2024-07-2638.7927.1027.900.00-1316.97%
RUTW240731P019900002024-06-17 2:00PM EDT2024-07-3133.9229.7030.600.00-431016.97%
RUT240816P019900002024-06-17 9:39AM EDT2024-08-1649.6037.0037.700.00-1014116.76%
RUTW240830P019900002024-06-18 1:53PM EDT2024-08-3041.7641.6042.70-3.66-8.06%1697316.49%
RUT240920P019900002024-06-13 12:58PM EDT2024-09-2047.8349.0049.700.00-210016.29%
RUTW240930P019900002024-06-03 1:54PM EDT2024-09-3048.2052.0053.100.00-1116.30%
RUTW241231P019900002024-03-27 2:10PM EDT2024-12-3177.10101.30104.400.00-1120.73%
RUT250321P019900002024-06-14 3:16PM EDT2025-03-21100.0090.5092.000.00-14415.66%