La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 006,16-32,75 (-1,61 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2070.00
Options d’achatpour17 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240617C020700002024-06-14 4:13PM EDT2024-06-170.070.000.15-1.58-95.76%345215.82%
RUTW240618C020700002024-06-14 1:11PM EDT2024-06-180.470.200.40-3.34-87.66%131515.94%
RUTW240620C020700002024-06-14 2:53PM EDT2024-06-201.160.801.05-5.11-81.50%491315.68%
RUT240621C020700002024-06-14 4:00PM EDT2024-06-211.301.251.50-5.65-81.29%2382,03615.74%
RUTW240624C020700002024-06-14 2:23PM EDT2024-06-242.882.652.90-5.84-66.97%352615.64%
RUTW240626C020700002024-06-14 2:13PM EDT2024-06-264.304.304.70-6.80-61.26%72216.57%
RUTW240628C020700002024-06-14 2:51PM EDT2024-06-286.706.707.10-8.11-54.76%149217.75%
RUTW240703C020700002024-06-14 9:48AM EDT2024-07-0311.428.9010.10-19.86-63.49%1117.54%
RUTW240705C020700002024-06-14 3:04PM EDT2024-07-0511.4311.3011.70-8.11-41.50%23317.77%
RUTW240712C020700002024-06-13 10:53AM EDT2024-07-1220.5017.3017.90-6.17-23.13%1418.83%
RUT240719C020700002024-06-14 3:49PM EDT2024-07-1920.3521.2021.80-12.95-38.89%3112918.66%
RUTW240726C020700002024-06-11 10:43AM EDT2024-07-2631.3525.4026.200.00--218.86%
RUTW240731C020700002024-06-14 2:35PM EDT2024-07-3127.9328.3029.20-24.13-46.35%92218.98%
RUT240816C020700002024-06-14 11:45AM EDT2024-08-1637.3537.5038.20-14.06-27.35%14919.31%
RUTW240830C020700002024-06-07 11:50AM EDT2024-08-3060.7044.7045.900.00-241519.67%
RUT240920C020700002024-06-12 2:47PM EDT2024-09-2087.2055.2056.100.00-811,31019.99%
RUTW240930C020700002024-05-29 10:38AM EDT2024-09-3085.2359.1060.300.00-2320.04%
RUTW241031C020700002024-06-03 9:56AM EDT2024-10-31114.7973.7075.200.00-1220.74%
RUT250321C020700002024-06-10 9:30AM EDT2025-03-21137.34130.00131.900.00-1822.75%
Options de ventepour17 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240617P020700002024-06-14 1:03PM EDT2024-06-1766.8562.9068.30+32.12+92.48%3432.58%
RUTW240618P020700002024-06-14 11:37AM EDT2024-06-1864.7062.6068.20+31.37+94.12%2528.00%
RUT240621P020700002024-06-14 3:53PM EDT2024-06-2164.9862.9067.50+28.69+79.06%622,19020.04%
RUTW240624P020700002024-06-14 12:29PM EDT2024-06-2465.0364.3068.60+25.00+62.45%5618.23%
RUTW240625P020700002024-06-14 9:51AM EDT2024-06-2559.4964.9069.00+26.37+79.62%2117.86%
RUTW240626P020700002024-06-13 9:43AM EDT2024-06-2666.5465.7069.40+31.54+90.11%12917.55%
RUTW240628P020700002024-06-14 3:42PM EDT2024-06-2870.1268.2071.40+27.11+63.03%8918918.19%
RUTW240703P020700002024-06-14 12:49PM EDT2024-07-0374.2269.9073.10+27.72+59.61%71116.92%
RUTW240705P020700002024-06-14 3:53PM EDT2024-07-0571.9871.7073.60+39.35+120.59%104716.45%
RUTW240712P020700002024-06-12 10:21AM EDT2024-07-1232.4776.0077.800.00-242616.69%
RUT240719P020700002024-06-14 3:35PM EDT2024-07-1978.1877.9079.50+22.01+39.18%12063015.77%
RUTW240726P020700002024-06-13 12:52PM EDT2024-07-2662.0679.8081.700.00-1115.36%
RUTW240731P020700002024-06-14 3:37PM EDT2024-07-3183.7382.2083.90+15.23+22.23%2429415.42%
RUTW240802P020700002024-06-13 12:57PM EDT2024-08-0266.1982.9084.800.00-1115.45%
RUT240816P020700002024-06-14 11:36AM EDT2024-08-1687.3187.4088.80+21.07+31.81%1214814.99%
RUTW240830P020700002024-06-14 11:36AM EDT2024-08-3091.1490.8092.70+38.78+74.06%3114.74%
RUT240920P020700002024-06-12 2:47PM EDT2024-09-2064.3097.2098.600.00-1141,29014.61%
RUTW240930P020700002024-06-14 2:52PM EDT2024-09-30101.35100.00101.60+32.65+47.53%2914.65%
RUTW241231P020700002024-05-06 2:52PM EDT2024-12-31110.5195.1097.400.00-1710.01%
RUT250321P020700002024-04-26 3:26PM EDT2025-03-21147.50106.50109.900.00-6610.36%