La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 245,65-18,03 (-0,80 %)
À partir de 03:18PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2000.00
Options d’achatpour17 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240717C020000002024-07-12 10:15AM EDT2024-07-17164.74246.00249.500.00-11124.68%
RUTW240718C020000002024-07-16 1:25PM EDT2024-07-18244.00246.60251.600.00---97.16%
RUT240719C020000002024-07-17 11:13AM EDT2024-07-19255.22246.70249.80+64.59+33.88%2011274.94%
RUTW240722C020000002024-07-16 12:20PM EDT2024-07-22242.24247.50251.400.00---57.23%
RUTW240726C020000002024-07-11 12:04PM EDT2024-07-26118.27249.50252.700.00-2251.15%
RUTW240731C020000002024-07-12 3:29PM EDT2024-07-31161.89251.20253.900.00-61643.48%
RUTW240802C020000002024-07-11 3:59PM EDT2024-08-02139.45252.60255.600.00-9742.96%
RUT240816C020000002024-07-16 3:26PM EDT2024-08-16273.74257.20260.200.00-306535.56%
RUTW240823C020000002024-07-05 11:08AM EDT2024-08-2372.00262.50265.100.00-2135.29%
RUTW240830C020000002024-07-16 4:02PM EDT2024-08-30283.12264.10267.000.00-12833.49%
RUT240920C020000002024-07-15 11:07AM EDT2024-09-20218.13273.00275.700.00-104,55931.37%
RUTW240930C020000002024-07-16 11:41AM EDT2024-09-30271.57276.10279.200.00-321330.53%
RUTW241031C020000002024-07-12 12:39PM EDT2024-10-31202.20290.40294.100.00-221830.11%
RUTW241129C020000002024-07-12 12:39PM EDT2024-11-29217.65305.30308.600.00-24730.23%
RUT241220C020000002024-07-17 10:31AM EDT2024-12-20319.30312.90316.40+14.60+4.79%1204,93229.84%
RUTW241231C020000002024-07-11 10:00AM EDT2024-12-31194.97317.70322.200.00-15930.05%
RUT250321C020000002024-07-17 10:18AM EDT2025-03-21363.64347.30350.40+1.19+0.33%4801,35929.39%
RUTW250331C020000002024-07-15 10:17AM EDT2025-03-31291.50349.60353.200.00-2229.26%
RUT250620C020000002024-07-17 9:52AM EDT2025-06-20403.73377.60384.40+94.73+30.66%20074129.77%
RUT251219C020000002024-07-16 9:59AM EDT2025-12-19425.90428.30440.100.00-66,14929.97%
RUT261218C020000002024-06-14 10:56AM EDT2026-12-18339.00422.00446.000.00-11,95423.47%
Options de ventepour17 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240717P020000002024-07-16 10:47AM EDT2024-07-170.050.000.050.00-13072.27%
RUTW240718P020000002024-07-12 10:19AM EDT2024-07-180.370.000.100.00-204654.30%
RUT240719P020000002024-07-17 10:49AM EDT2024-07-190.100.000.15-0.06-37.50%161,32349.61%
RUTW240722P020000002024-07-15 4:09PM EDT2024-07-220.350.100.300.00-24937.99%
RUTW240723P020000002024-07-16 12:30PM EDT2024-07-230.280.150.300.00-101135.18%
RUTW240724P020000002024-07-12 2:51PM EDT2024-07-240.960.250.400.00--4334.13%
RUTW240725P020000002024-07-11 3:17PM EDT2024-07-252.400.350.500.00--433.14%
RUTW240726P020000002024-07-17 12:30PM EDT2024-07-260.550.500.70-0.21-27.63%2018432.96%
RUTW240731P020000002024-07-16 3:57PM EDT2024-07-311.351.151.350.00-846829.80%
RUTW240802P020000002024-07-17 9:39AM EDT2024-08-021.551.551.75-0.20-11.43%2216229.26%
RUTW240809P020000002024-07-17 3:12PM EDT2024-08-092.602.602.70+0.17+7.00%522626.69%
RUT240816P020000002024-07-17 1:35PM EDT2024-08-163.833.804.00+0.44+12.98%212,54625.46%
RUTW240823P020000002024-07-17 10:06AM EDT2024-08-235.505.205.50+0.61+12.47%26424.71%
RUTW240830P020000002024-07-17 2:20PM EDT2024-08-306.566.606.90+0.86+15.09%8143723.99%
RUT240920P020000002024-07-17 2:26PM EDT2024-09-2010.7210.7011.10+1.45+15.64%4279,32722.49%
RUTW240930P020000002024-07-17 10:29AM EDT2024-09-3012.1812.8013.20-0.96-7.31%2523822.06%
RUTW241031P020000002024-07-16 3:38PM EDT2024-10-3118.1619.6020.600.00-446721.46%
RUTW241129P020000002024-07-17 11:19AM EDT2024-11-2926.6027.3028.80+0.70+2.70%12321.51%
RUT241220P020000002024-07-17 10:31AM EDT2024-12-2031.6032.4033.00-0.20-0.63%6057,48621.12%
RUTW241231P020000002024-07-17 12:13PM EDT2024-12-3133.6233.7035.20+1.72+5.39%25420.95%
RUT250321P020000002024-07-17 10:18AM EDT2025-03-2148.0348.5049.90-46.96-49.44%4802,18920.06%
RUTW250331P020000002024-07-15 9:58AM EDT2025-03-3157.8049.6051.600.00-2719.98%
RUT250620P020000002024-07-17 9:52AM EDT2025-06-2060.9764.3065.80-13.43-18.05%20086019.59%
RUT251219P020000002024-07-11 3:41PM EDT2025-12-19107.2091.4094.900.00-277,02919.19%
RUT261218P020000002024-06-05 12:23PM EDT2026-12-18161.95162.60177.000.00-252,61021.60%