Marchés français ouverture 8 h 15 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 056,60+20,41 (+1,00 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2250.00
Options d’achatpour30 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240530C022500002024-05-21 11:25AM EDT2024-05-300.210.0010.000.00--1122.28%
RUTW240531C022500002024-05-28 9:35AM EDT2024-05-310.100.000.100.00-126946.29%
RUTW240604C022500002024-05-23 11:14AM EDT2024-06-040.230.000.100.00--126.71%
RUTW240607C022500002024-05-28 9:31AM EDT2024-06-070.320.100.250.00-179824.24%
RUTW240614C022500002024-05-30 12:02PM EDT2024-06-140.810.700.90+0.14+20.90%119021.78%
RUT240621C022500002024-05-30 3:23PM EDT2024-06-211.201.101.30+0.43+55.84%652,87619.32%
RUTW240628C022500002024-05-30 10:24AM EDT2024-06-281.701.752.05+0.50+41.67%1129818.39%
RUTW240705C022500002024-05-30 11:37AM EDT2024-07-052.722.552.95+0.54+24.77%31917.83%
RUT240719C022500002024-05-30 10:36AM EDT2024-07-194.764.805.20+0.84+21.43%530917.29%
RUTW240731C022500002024-05-28 3:55PM EDT2024-07-318.497.208.100.00-28117.47%
RUT240816C022500002024-05-24 12:58PM EDT2024-08-1613.3511.3011.900.00-51917.49%
RUTW240830C022500002024-05-23 2:09PM EDT2024-08-3014.3515.1016.10-1.68-10.48%18217.80%
RUT240920C022500002024-05-30 1:25PM EDT2024-09-2022.8021.1022.00+5.40+31.03%586218.00%
RUTW240930C022500002024-05-30 12:22PM EDT2024-09-3025.5023.5024.90+4.98+24.27%11518.11%
RUTW241031C022500002024-05-30 10:48AM EDT2024-10-3135.5034.0036.00-1.02-2.79%29318.91%
RUT241220C022500002024-05-24 11:16AM EDT2024-12-2061.2554.4056.000.00-31,07420.30%
RUTW241231C022500002024-05-29 11:18AM EDT2024-12-3153.4756.5059.000.00--120.32%
RUT250321C022500002024-05-24 11:16AM EDT2025-03-2192.1482.7086.300.00-11,30121.41%
RUT250620C022500002024-05-20 10:45AM EDT2025-06-20142.20110.70115.900.00-103222.41%
RUT251219C022500002024-04-12 1:10PM EDT2025-12-19165.15172.00181.300.00-2263424.99%
RUT261218C022500002024-05-30 10:21AM EDT2026-12-18254.86250.00273.90+50.86+24.93%9926.59%
Options de ventepour30 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240531P022500002024-03-27 10:00AM EDT2024-05-31161.20239.70245.200.00-381192.40%
RUTW240610P022500002024-05-17 2:45PM EDT2024-06-10153.24192.10195.800.00-201030.01%
RUT240621P022500002024-05-21 12:25PM EDT2024-06-21147.08189.80193.100.00-1330.00%
RUTW240628P022500002024-04-03 10:35AM EDT2024-06-28179.92206.50210.200.00-108831.83%
RUT240719P022500002024-05-28 12:40PM EDT2024-07-19164.65186.10189.200.00-140.00%
RUTW240731P022500002024-04-08 10:57AM EDT2024-07-31177.70196.10198.000.00-2215.13%
RUT240920P022500002024-04-02 10:30AM EDT2024-09-20194.49245.40246.200.00-565026.45%
RUTW240930P022500002024-04-01 2:56PM EDT2024-09-30169.94225.60228.900.00--121.03%
RUTW241031P022500002024-05-24 11:43AM EDT2024-10-31178.93187.90191.700.00-110.00%
RUT241220P022500002024-05-22 1:48PM EDT2024-12-20175.20195.70199.000.00-171108.83%
RUTW241231P022500002024-05-23 2:00PM EDT2024-12-31203.40196.00200.400.00-129.11%
RUT250321P022500002024-05-16 11:46AM EDT2025-03-21182.75201.70206.200.00-9009019.28%
RUT250620P022500002024-05-07 10:48AM EDT2025-06-20215.02209.10215.500.00-5005519.82%
RUT251219P022500002024-04-29 11:17AM EDT2025-12-19252.68233.20237.800.00-2810.90%
RUT261218P022500002024-03-26 2:56PM EDT2026-12-18259.41276.00300.000.00-1113.73%