La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 022,03+4,64 (+0,23 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2010.00
Options d’achatpour24 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240624C020100002024-06-21 3:26PM EDT2024-06-2412.1915.9017.70-2.31-15.93%433714.56%
RUTW240625C020100002024-06-21 9:48AM EDT2024-06-2512.8018.6020.10-19.58-60.47%1915.70%
RUTW240628C020100002024-06-21 12:02PM EDT2024-06-2823.5026.1027.30-1.92-7.55%417818.61%
RUTW240701C020100002024-06-20 3:58PM EDT2024-07-0127.7028.6029.800.00-111817.49%
RUTW240703C020100002024-06-17 12:36PM EDT2024-07-0331.6431.4033.100.00-1218.27%
RUTW240712C020100002024-06-20 12:40PM EDT2024-07-1245.7944.7046.000.00-21120.57%
RUT240719C020100002024-06-21 3:55PM EDT2024-07-1948.2050.1051.20-4.18-7.98%52320.17%
RUTW240726C020100002024-06-21 2:53PM EDT2024-07-2651.1056.0057.40-4.85-8.67%8120.54%
RUTW240731C020100002024-04-17 12:43PM EDT2024-07-3171.60130.10132.200.00-1647.40%
RUT240816C020100002024-06-18 3:00PM EDT2024-08-1678.0671.0072.200.00-2022620.95%
RUTW240830C020100002024-06-20 1:06PM EDT2024-08-3079.3380.0081.500.00-5621.39%
RUT240920C020100002024-06-18 11:33AM EDT2024-09-2097.1192.1093.300.00-26121.71%
RUTW240930C020100002024-06-12 10:24AM EDT2024-09-30145.6996.3097.900.00-1121.69%
RUTW241231C020100002024-04-11 11:27AM EDT2024-12-31182.80181.60186.300.00--430.87%
RUT250321C020100002024-04-23 12:26PM EDT2025-03-21190.230.000.000.00--10.00%
Options de ventepour24 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240624P020100002024-06-21 4:09PM EDT2024-06-242.602.352.65-6.40-71.11%1761409.74%
RUTW240625P020100002024-06-21 10:25AM EDT2024-06-259.694.505.00-3.51-26.59%2711.73%
RUTW240626P020100002024-06-21 12:37PM EDT2024-06-269.206.507.100.00-72312.94%
RUTW240627P020100002024-06-21 3:04PM EDT2024-06-2711.408.408.90-3.85-25.25%263613.68%
RUTW240628P020100002024-06-21 2:40PM EDT2024-06-2816.3911.5012.10-0.74-4.32%9546515.68%
RUTW240701P020100002024-06-21 2:55PM EDT2024-07-0117.7013.5014.00-1.94-9.88%1614.59%
RUTW240703P020100002024-06-21 2:15PM EDT2024-07-0319.0715.4016.70-2.56-11.84%111015.23%
RUTW240705P020100002024-06-21 4:11PM EDT2024-07-0518.6918.3018.90-4.61-19.79%501215.52%
RUTW240712P020100002024-06-20 11:26AM EDT2024-07-1227.3826.0026.800.00-6011816.83%
RUT240719P020100002024-06-21 10:02AM EDT2024-07-1934.5829.5030.10+1.42+4.28%282116.07%
RUTW240726P020100002024-06-21 1:05PM EDT2024-07-2635.8133.4034.30-1.09-2.95%4416.08%
RUTW240731P020100002024-06-21 3:59PM EDT2024-07-3138.0336.3037.20+0.18+0.48%216816.14%
RUTW240802P020100002024-06-20 3:01PM EDT2024-08-0241.9537.9038.800.00-423016.34%
RUT240816P020100002024-06-21 3:13PM EDT2024-08-1647.0244.1044.80+0.42+0.90%4567316.07%
RUTW240830P020100002024-06-21 3:03PM EDT2024-08-3053.1049.2050.20+3.72+7.53%893115.91%
RUT240920P020100002024-06-20 11:56AM EDT2024-09-2058.4656.8057.600.00-96015.81%
RUTW240930P020100002024-06-04 12:39PM EDT2024-09-3060.2059.9061.100.00-83015.83%
RUTW241031P020100002024-06-10 10:15AM EDT2024-10-3171.6967.9069.600.00--115.62%