La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 060,18+23,99 (+1,18 %)
À partir de 11:37AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2050.00
Options d’achatpour30 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240531C020500002024-05-30 10:29AM EDT2024-05-3115.0617.6018.20+8.46+128.18%1513320.52%
RUTW240607C020500002024-05-29 3:21PM EDT2024-06-0718.1830.0030.800.00-35419.72%
RUTW240610C020500002024-05-29 2:55PM EDT2024-06-1018.8831.4032.200.00-264818.03%
RUTW240614C020500002024-05-29 2:32PM EDT2024-06-1428.6040.8041.500.00-4521.08%
RUT240621C020500002024-05-29 3:55PM EDT2024-06-2140.7946.5047.30+8.34+25.70%515,87720.41%
RUTW240628C020500002024-05-30 11:13AM EDT2024-06-2848.1951.9052.80+8.84+22.47%217320.22%
RUTW240705C020500002024-05-30 11:25AM EDT2024-07-0555.4356.6057.50+11.83+27.13%51020.02%
RUT240719C020500002024-05-30 10:02AM EDT2024-07-1959.9065.7066.50+8.23+15.93%148019.99%
RUTW240731C020500002024-05-07 12:30PM EDT2024-07-31101.4374.1075.300.00-4420.58%
RUTW240830C020500002024-05-28 10:01AM EDT2024-08-3097.8091.5093.000.00-1621.22%
RUT240920C020500002024-05-30 11:02AM EDT2024-09-2099.24101.60102.60-4.71-4.53%2003,72421.27%
RUTW240930C020500002024-05-15 11:18AM EDT2024-09-30143.44105.40106.700.00-1321.25%
RUT241220C020500002024-05-20 10:02AM EDT2024-12-20177.80148.50148.800.00-41,22023.40%
RUTW241231C020500002024-05-28 2:58PM EDT2024-12-31151.50151.50153.500.00-1223.55%
RUT250321C020500002024-05-06 9:34AM EDT2025-03-21194.29182.80185.500.00-15024.47%
RUT250620C020500002024-03-21 9:55AM EDT2025-06-20262.61168.50174.000.00-155420.03%
RUT251219C020500002024-05-17 12:20PM EDT2025-12-19300.69268.60273.900.00-5014726.36%
RUT261218C020500002024-02-06 2:50PM EDT2026-12-18301.74381.00405.000.00--35030.80%
Options de ventepour30 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240530P020500002024-05-30 11:32AM EDT2024-05-300.931.001.20-15.56-94.36%1524910.74%
RUTW240531P020500002024-05-30 11:35AM EDT2024-05-316.256.406.80-13.42-68.23%3937418.39%
RUTW240603P020500002024-05-29 3:07PM EDT2024-06-0321.128.709.100.00-43314.16%
RUTW240604P020500002024-05-29 10:13AM EDT2024-06-0419.589.9010.300.00-23014.12%
RUTW240605P020500002024-05-30 10:03AM EDT2024-06-0516.7011.7012.00-7.27-30.33%7414.62%
RUTW240607P020500002024-05-30 10:34AM EDT2024-06-0719.5017.1017.50-8.72-30.90%18017.26%
RUTW240610P020500002024-05-23 1:44PM EDT2024-06-1024.9018.3018.700.00--2815.77%
RUTW240611P020500002024-05-29 9:36AM EDT2024-06-1131.0119.3019.700.00-11715.81%
RUTW240614P020500002024-05-29 2:42PM EDT2024-06-1437.9926.7027.100.00-1723618.61%
RUT240621P020500002024-05-30 10:32AM EDT2024-06-2132.7729.8030.10-7.88-19.38%215,68116.99%
RUTW240628P020500002024-05-29 3:59PM EDT2024-06-2845.5033.8034.200.00-38316.63%
RUTW240705P020500002024-05-28 3:41PM EDT2024-07-0534.8037.0037.700.00-202316.32%
RUT240719P020500002024-05-29 2:32PM EDT2024-07-1953.0142.0042.400.00-7641,18915.45%
RUTW240731P020500002024-05-29 4:03PM EDT2024-07-3158.2547.6048.300.00-15022215.64%
RUT240816P020500002024-05-29 3:09PM EDT2024-08-1663.2152.5053.000.00-7815.20%
RUTW240830P020500002024-05-23 1:52PM EDT2024-08-3061.8557.2058.100.00-27515.25%
RUT240920P020500002024-05-30 11:02AM EDT2024-09-2065.5163.7064.20-7.87-10.72%2004,46815.11%
RUTW240930P020500002024-05-28 9:56AM EDT2024-09-3060.7766.1066.800.00-11915.03%
RUTW241031P020500002024-05-29 1:42PM EDT2024-10-3183.9274.5075.900.00-204315.15%
RUT241220P020500002024-05-23 1:54PM EDT2024-12-2093.2089.1090.000.00-32,46015.48%
RUTW241231P020500002024-05-20 2:40PM EDT2024-12-3178.2090.8092.000.00-41815.40%
RUT250321P020500002024-04-09 12:32PM EDT2025-03-21118.10104.90108.500.00--12515.40%
RUTW250331P020500002024-05-23 1:14PM EDT2025-03-31106.22104.70107.800.00-6215.05%
RUT250620P020500002024-05-30 11:05AM EDT2025-06-20122.43117.30119.90+9.81+8.71%320114.83%
RUT251219P020500002024-05-17 12:20PM EDT2025-12-19135.39138.70143.800.00-5033114.58%
RUT261218P020500002024-05-08 2:06PM EDT2026-12-18184.76165.00181.000.00--114.25%