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:2140.00
Options d’achatpour17 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240617C021400002024-06-13 10:24AM EDT2024-06-170.110.000.050.00-52532.13%
RUTW240618C021400002024-06-13 2:04PM EDT2024-06-180.150.000.100.00-52128.27%
RUTW240620C021400002024-06-12 4:02PM EDT2024-06-201.420.000.150.00--2622.95%
RUT240621C021400002024-06-14 3:03PM EDT2024-06-210.070.000.15-0.32-82.05%34252820.95%
RUTW240624C021400002024-06-14 10:02AM EDT2024-06-240.340.200.35-0.39-53.42%181419.13%
RUTW240626C021400002024-06-06 3:48PM EDT2024-06-267.800.450.650.00--319.01%
RUTW240627C021400002024-06-13 10:45AM EDT2024-06-271.790.600.850.00-132319.03%
RUTW240628C021400002024-06-14 3:56PM EDT2024-06-280.950.951.15-1.65-63.46%2911019.29%
RUTW240703C021400002024-06-13 10:06AM EDT2024-07-034.331.352.200.00-2218.66%
RUTW240705C021400002024-06-14 3:23PM EDT2024-07-052.452.352.65-2.58-51.29%102018.45%
RUTW240712C021400002024-06-14 12:01PM EDT2024-07-125.445.105.50-4.04-42.62%4,0102119.08%
RUT240719C021400002024-06-14 3:49PM EDT2024-07-196.907.307.60-4.77-40.87%3852418.68%
RUTW240726C021400002024-06-13 1:34PM EDT2024-07-2615.169.8010.400.00-1618.82%
RUTW240731C021400002024-06-14 10:56AM EDT2024-07-3112.3111.6012.30-3.75-23.35%22318.83%
RUT240816C021400002024-06-14 2:37PM EDT2024-08-1617.7217.9018.50-7.95-30.97%134518.93%
RUTW240830C021400002024-06-03 11:12AM EDT2024-08-3046.8023.4024.200.00-99919.15%
RUT240920C021400002024-06-13 3:10PM EDT2024-09-2041.8331.6032.400.00-1528819.40%
RUTW240930C021400002024-02-13 1:32PM EDT2024-09-3076.2987.1089.600.00-25932.86%
RUTW241031C021400002024-05-29 1:40PM EDT2024-10-3165.1946.9048.300.00-202219.97%
RUTW241231C021400002024-05-24 9:30AM EDT2024-12-31104.5071.0073.000.00-42221.15%
RUT250321C021400002024-05-13 3:50PM EDT2025-03-21145.60125.20127.100.00-111425.84%
Options de ventepour17 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240620P021400002024-06-10 2:01PM EDT2024-06-20108.94132.10137.600.00--1040.11%
RUT240621P021400002024-06-12 10:34AM EDT2024-06-2154.54131.50136.300.00-116833.13%
RUTW240624P021400002024-06-13 3:47PM EDT2024-06-2499.38131.60136.200.00-5526.81%
RUTW240628P021400002024-06-14 3:56PM EDT2024-06-28133.46131.80135.60+37.40+38.93%28820.97%
RUT240719P021400002024-06-14 3:53PM EDT2024-07-19133.68132.30135.60+22.98+20.76%21612.98%
RUTW240731P021400002024-06-12 10:41AM EDT2024-07-3176.40133.90137.300.00-111712.98%
RUT240816P021400002024-06-04 11:14AM EDT2024-08-16112.63136.80138.900.00-2112.33%
RUTW240830P021400002024-06-14 3:53PM EDT2024-08-30138.88138.10140.60+55.28+66.12%2412.09%
RUT240920P021400002024-06-03 11:17AM EDT2024-09-20102.49142.30144.200.00-53012.24%
RUTW241231P021400002024-05-20 2:41PM EDT2024-12-31112.90158.20161.200.00--312.53%
RUT250321P021400002024-05-22 2:39PM EDT2025-03-21137.76167.90169.900.00-22112.08%