Marchés français ouverture 8 h 3 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 741,33+13,57 (+0,79 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230331C018500002022-06-23 10:40AM EDT1,850.00101.63108.20122.800.00--127.93%
RUTW230331C018600002022-06-16 12:01PM EDT1,860.0087.04102.20118.200.00--227.75%
RUTW230331C019500002022-06-24 10:06AM EDT1,950.0080.6070.0080.000.00-1125.91%
RUTW230331C019600002022-06-30 2:15PM EDT1,960.0064.5166.5076.500.00--125.75%
RUTW230331C020000002022-06-23 10:40AM EDT2,000.0052.0754.5064.500.00--8025.33%
RUTW230331C020100002022-06-30 2:15PM EDT2,010.0050.5351.5061.500.00-11125.18%
RUTW230331C020800002022-04-19 11:07AM EDT2,080.00176.1246.7086.700.00--1032.97%
RUTW230331C021000002022-04-21 1:36PM EDT2,100.00156.9748.5058.500.00--8028.24%
RUTW230331C021500002022-06-23 10:40AM EDT2,150.0024.8122.5032.500.00--124.16%
RUTW230331C022800002022-04-18 12:09AM EDT2,280.0091.5025.5035.500.00--129.06%
RUTW230331C022900002022-04-18 12:09AM EDT2,290.0088.0024.0034.000.00--128.96%
RUTW230331C023100002022-04-22 3:45PM EDT2,310.0062.0014.0024.000.00-1226.65%
RUTW230331C024900002022-04-07 12:13PM EDT2,490.0035.507.5017.500.00--228.97%
RUTW230331C029000002022-05-10 2:05PM EDT2,900.001.301.253.600.00-11028.34%
RUTW230331C032000002022-05-05 3:23PM EDT3,200.003.200.4510.000.00-63038.47%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230331P010000002022-06-06 9:58AM EDT1,000.0013.3013.4021.300.00-1947.47%
RUTW230331P010500002022-06-28 11:16AM EDT1,050.0017.4816.3024.200.00-14845.53%
RUTW230331P011000002022-06-29 12:27PM EDT1,100.0023.0019.6027.600.00-101943.73%
RUTW230331P011500002022-06-17 11:20AM EDT1,150.0034.1621.5031.500.00-52042.01%
RUTW230331P012000002022-06-17 11:16AM EDT1,200.0040.3926.7036.700.00-43640.62%
RUTW230331P012500002022-06-15 2:52PM EDT1,250.0041.4033.2042.000.00-11439.08%
RUTW230331P013000002022-06-06 11:51AM EDT1,300.0032.9439.3048.200.00-5537.63%
RUTW230331P014000002022-06-15 2:52PM EDT1,400.0063.0453.1063.100.00-1134.79%
RUTW230331P015000002022-06-24 10:04AM EDT1,500.0078.9073.3083.300.00-1232.29%
RUTW230331P016000002022-04-21 1:13PM EDT1,600.0070.00102.50118.500.00--431.60%
RUTW230331P016900002022-06-30 3:06PM EDT1,690.00150.10125.60141.400.00--728.25%
RUTW230331P018900002022-04-18 12:09AM EDT1,890.00144.00181.50197.500.00--117.25%
RUTW230331P019000002022-04-22 12:53PM EDT1,900.00162.00221.50245.500.00-21324.61%
RUTW230331P019100002022-06-30 2:15PM EDT1,910.00253.85226.60249.900.00--124.15%
RUTW230331P019600002022-06-30 2:15PM EDT1,960.00285.87258.30282.300.00--123.39%
RUTW230331P020100002022-04-19 11:08AM EDT2,010.00181.82254.40350.400.00--1029.05%
RUTW230331P020800002022-04-19 11:07AM EDT2,080.00211.12305.10401.100.00--1028.29%
RUTW230331P022300002022-04-18 12:09AM EDT2,230.00294.50392.00416.000.00--10.00%
RUTW230331P022400002022-04-18 12:09AM EDT2,240.00300.50399.50423.500.00--10.00%