Marchés français ouverture 3 h 31 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 187,02+38,76 (+1,80 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2030.00
Options d’achatpour16 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240716C020300002024-07-15 11:46AM EDT2024-07-16164.48157.50160.60+42.03+34.32%6786.82%
RUTW240717C020300002024-07-08 1:05PM EDT2024-07-1728.28158.20160.800.00-2964.01%
RUTW240718C020300002024-07-11 12:14PM EDT2024-07-1889.07158.40161.200.00-31053.58%
RUT240719C020300002024-07-12 10:19AM EDT2024-07-19137.69159.40161.900.00-127953.05%
RUTW240722C020300002024-07-09 11:06AM EDT2024-07-2223.41159.90162.600.00-1341.54%
RUTW240723C020300002024-07-09 11:35AM EDT2024-07-2324.98160.30163.100.00--339.77%
RUTW240724C020300002024-07-12 10:30AM EDT2024-07-24141.17160.80163.400.00--5337.99%
RUTW240726C020300002024-07-12 10:52AM EDT2024-07-26131.90162.60165.100.00-203336.78%
RUTW240731C020300002024-07-12 10:31AM EDT2024-07-31144.60164.50167.100.00-26032.64%
RUTW240802C020300002024-07-15 3:14PM EDT2024-08-02175.24166.50169.00+71.25+68.52%104032.56%
RUTW240809C020300002024-07-11 11:08AM EDT2024-08-09114.00170.00172.400.00-11730.14%
RUT240816C020300002024-07-15 2:27PM EDT2024-08-16178.40173.20175.50+37.59+26.70%3059228.53%
RUTW240823C020300002024-07-12 11:48AM EDT2024-08-23146.86177.20179.700.00-1528.03%
RUTW240830C020300002024-07-12 10:47AM EDT2024-08-30156.69181.00183.400.00-22427.50%
RUT240920C020300002024-07-11 2:14PM EDT2024-09-20137.49191.60194.100.00-347626.60%
RUTW241031C020300002024-07-12 4:00PM EDT2024-10-31181.31212.00215.000.00-88926.38%
RUTW241129C020300002024-07-12 4:00PM EDT2024-11-29197.56228.10231.100.00-85426.94%
Options de ventepour16 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240716P020300002024-07-12 1:11PM EDT2024-07-160.230.000.100.00-6651.56%
RUTW240717P020300002024-07-15 3:59PM EDT2024-07-170.100.000.15-1.40-93.33%44341.11%
RUTW240718P020300002024-07-12 1:05PM EDT2024-07-180.220.100.25-0.28-56.00%132935.74%
RUT240719P020300002024-07-15 10:11AM EDT2024-07-190.280.100.25-0.32-53.33%10375730.96%
RUTW240722P020300002024-07-15 10:11AM EDT2024-07-220.480.300.50-0.38-44.19%3825.75%
RUTW240723P020300002024-07-11 12:54PM EDT2024-07-233.250.450.650.00--725.06%
RUTW240724P020300002024-07-15 4:05PM EDT2024-07-240.730.650.85-0.64-46.72%35824.67%
RUTW240725P020300002024-07-15 3:45PM EDT2024-07-250.900.801.00-0.87-49.15%31324.06%
RUTW240726P020300002024-07-15 12:30PM EDT2024-07-261.511.101.30-0.99-39.60%505824.03%
RUTW240729P020300002024-07-15 10:05AM EDT2024-07-291.891.351.650.00-7022.28%
RUTW240731P020300002024-07-15 3:18PM EDT2024-07-312.212.252.50-1.88-45.97%7428122.68%
RUTW240802P020300002024-07-15 4:00PM EDT2024-08-023.163.003.30-2.09-39.81%116422.75%
RUTW240809P020300002024-07-15 3:31PM EDT2024-08-094.484.605.10-3.34-42.71%104621.47%
RUT240816P020300002024-07-15 3:45PM EDT2024-08-166.866.807.20-3.84-35.89%4743,89020.86%
RUTW240823P020300002024-07-15 1:28PM EDT2024-08-239.819.009.50-2.88-22.70%2516020.53%
RUTW240830P020300002024-07-15 3:46PM EDT2024-08-3010.7010.7011.50-4.43-29.28%2922020.10%
RUT240920P020300002024-07-15 3:50PM EDT2024-09-2017.0016.7017.20-4.73-21.77%231,51119.20%
RUTW240930P020300002024-07-15 1:45PM EDT2024-09-3021.0019.5020.40-3.80-15.32%14819.13%
RUTW241031P020300002024-07-15 11:53AM EDT2024-10-3127.4727.7029.20-1.46-5.05%2018.77%
RUTW241129P020300002024-07-15 3:36PM EDT2024-11-2936.6937.5039.10-38.40-51.14%362019.10%
RUTW241231P020300002024-07-15 2:31PM EDT2024-12-3145.1944.7046.50-5.34-10.57%15018.76%
RUT250321P020300002024-03-15 12:52PM EDT2025-03-21127.50135.30138.500.00--129.98%