^RUT - Russell 2000

Chicago Options - Chicago Options Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240315C009000002023-05-12 12:38PM EDT900.00854.52971.50983.600.00-1157.46%
RUT240315C014000002023-04-11 10:42AM EDT1,400.00459.68412.90421.500.00-250.00%
RUT240315C014100002023-03-23 3:32PM EDT1,410.00395.32451.90463.800.00--025.05%
RUT240315C014200002023-03-22 12:05PM EDT1,420.00432.05443.60455.400.00--025.15%
RUT240315C014300002023-04-11 10:42AM EDT1,430.00435.11388.40396.800.00-250.00%
RUT240315C014400002023-05-22 9:44AM EDT1,440.00418.50474.60486.200.00--138.04%
RUT240315C014600002023-05-04 11:05AM EDT1,460.00344.20436.20446.600.00--932.06%
RUT240315C014800002023-05-08 2:11PM EDT1,480.00358.40440.10451.600.00--1036.66%
RUT240315C015400002023-05-04 11:05AM EDT1,540.00284.20369.20379.300.00--530.14%
RUT240315C016000002023-06-01 12:24PM EDT1,600.00275.10340.30346.700.00-524031.84%
RUT240315C016200002023-05-08 11:47AM EDT1,620.00254.40324.20330.700.00--1431.25%
RUT240315C017000002023-05-03 2:27PM EDT1,700.00209.00245.10252.500.00-11,02126.14%
RUT240315C017300002023-03-29 2:36PM EDT1,730.00205.70189.40198.700.00--3020.03%
RUT240315C017400002023-04-11 1:17PM EDT1,740.00213.99166.30171.000.00--5616.32%
RUT240315C017500002023-05-08 3:09PM EDT1,750.00171.51226.70232.900.00-10026727.68%
RUT240315C017700002023-05-31 12:07PM EDT1,770.00139.81212.80219.000.00--14027.17%
RUT240315C018000002023-06-05 11:45AM EDT1,800.00167.20192.70198.900.00-30053826.45%
RUT240315C018100002023-04-11 1:19PM EDT1,810.00171.97127.50131.300.00--5616.61%
RUT240315C018200002023-05-04 11:44AM EDT1,820.00111.39164.30172.400.00-113123.86%
RUT240315C018800002023-05-22 10:23AM EDT1,880.00110.80143.80149.600.00--1324.63%
RUT240315C018900002023-04-18 1:08PM EDT1,890.00125.30104.00108.000.00--1618.91%
RUT240315C019000002023-04-24 3:22PM EDT1,900.00115.8695.70100.900.00-10025518.46%
RUT240315C019100002023-04-13 2:27PM EDT1,910.00124.0077.8081.900.00--2516.15%
RUT240315C019200002023-05-25 1:36PM EDT1,920.0080.72122.00127.500.00--123.78%
RUT240315C019300002023-05-03 10:30AM EDT1,930.0079.5190.4092.800.00-1119.03%
RUT240315C019500002023-06-06 11:03AM EDT1,950.00109.00106.80112.30+23.00+26.74%508223.19%
RUT240315C019700002023-04-28 3:35PM EDT1,970.0069.2464.5069.000.00-1,9001,90017.47%
RUT240315C020000002023-06-06 12:58PM EDT2,000.0084.6084.0089.40+30.96+57.72%19052722.27%
RUT240315C020100002023-05-04 1:17PM EDT2,010.0043.4968.7075.000.00--2520.44%
RUT240315C020500002023-05-15 11:17AM EDT2,050.0039.5664.9068.900.00-448421.29%
RUT240315C020600002023-05-17 12:58PM EDT2,060.0039.5861.0066.200.00--221.28%
RUT240315C020700002023-05-17 12:58PM EDT2,070.0037.1057.7062.800.00--221.13%
RUT240315C021000002023-06-05 2:47PM EDT2,100.0036.5048.6052.300.00-51,22820.51%
RUT240315C021500002023-03-22 1:01PM EDT2,150.0037.0429.2035.400.00--219.11%
RUT240315C022000002023-06-05 11:45AM EDT2,200.0019.2325.5029.700.00-60069219.56%
RUT240315C023000002023-03-22 1:01PM EDT2,300.0015.1510.4013.000.00-1217.89%
Options de ventepour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240315P010000002023-05-23 1:45PM EDT1,000.008.814.307.000.00--15039.35%
RUT240315P011000002023-05-18 10:58AM EDT1,100.0012.846.409.700.00-20056036.27%
RUT240315P011500002023-05-17 10:25AM EDT1,150.0016.728.2011.100.00--60034.61%
RUT240315P012500002023-03-28 9:51AM EDT1,250.0029.3021.8024.500.00--135.98%
RUT240315P013000002023-06-01 3:34PM EDT1,300.0021.6114.0017.400.00--24030.23%
RUT240315P013900002023-05-12 9:30AM EDT1,390.0038.3019.3023.000.00-1627.80%
RUT240315P014000002023-06-01 2:28PM EDT1,400.0030.3920.1023.800.00-15035527.56%
RUT240315P014200002023-03-16 2:19PM EDT1,420.0053.2038.7041.400.00--631.87%
RUT240315P014400002023-05-26 3:05PM EDT1,440.0037.6023.2027.000.00-1126.53%
RUT240315P014700002023-04-06 10:54AM EDT1,470.0058.6146.5051.200.00-2231.49%
RUT240315P014800002023-04-18 10:04AM EDT1,480.0045.2741.0043.800.00--129.05%
RUT240315P015000002023-05-18 3:21PM EDT1,500.0046.0829.1032.900.00-50056125.07%
RUT240315P015100002023-04-27 9:30AM EDT1,510.0061.3246.0049.500.00--128.71%
RUT240315P015200002023-05-10 4:00PM EDT1,520.0057.8031.3035.100.00-10010024.58%
RUT240315P015300002023-04-06 10:54AM EDT1,530.0070.4157.0061.900.00-1130.35%
RUT240315P015400002023-05-16 1:14PM EDT1,540.0060.1433.6037.500.00-2824.10%
RUT240315P015500002023-05-16 11:55AM EDT1,550.0062.4634.9038.800.00-60035723.87%
RUT240315P015600002023-05-19 11:24AM EDT1,560.0055.4036.2040.100.00-601323.63%
RUT240315P015800002023-04-10 11:38AM EDT1,580.0075.3667.5071.000.00--129.16%
RUT240315P016000002023-06-06 12:58PM EDT1,600.0045.4542.6045.20-16.99-27.21%503,34522.55%
RUT240315P016100002023-05-03 1:28PM EDT1,610.0075.0050.9053.200.00-6623.67%
RUT240315P016200002023-05-12 3:18PM EDT1,620.0083.5044.6049.000.00-10035522.21%
RUT240315P016300002023-04-28 3:35PM EDT1,630.0077.0168.6072.400.00-1,0701,07026.28%
RUT240315P016500002023-05-31 12:07PM EDT1,650.0082.6449.9054.200.00-14046621.52%
RUT240315P016600002023-05-18 1:51PM EDT1,660.0080.2452.7055.600.00-1021.19%
RUT240315P016900002023-05-12 11:47AM EDT1,690.00103.0457.5062.200.00--2020.62%
RUT240315P017000002023-05-30 3:04PM EDT1,700.0088.4059.6064.300.00-136420.38%
RUT240315P017300002023-04-27 9:30AM EDT1,730.00120.9094.4099.100.00-1224.44%
RUT240315P017400002023-05-16 1:14PM EDT1,740.00114.4368.8073.700.00-2319.46%
RUT240315P017500002023-06-01 3:34PM EDT1,750.00101.0371.3076.200.00-20042719.22%
RUT240315P018000002023-05-31 12:42PM EDT1,800.00133.4885.7089.200.00-11,49317.88%
RUT240315P018200002023-04-12 3:39PM EDT1,820.00145.60148.10153.700.00--426.49%
RUT240315P018300002023-04-13 3:24PM EDT1,830.00139.35152.60158.300.00-125126.40%
RUT240315P018500002023-05-24 10:27AM EDT1,850.00152.45101.60105.500.00-26059116.62%
RUT240315P018600002023-05-01 11:30AM EDT1,860.00151.46158.60162.400.00-203124.55%
RUT240315P018800002023-04-18 1:08PM EDT1,880.00158.70150.10154.000.00--921.55%
RUT240315P019000002023-04-24 3:22PM EDT1,900.00167.64167.60174.600.00--2022.94%
RUT240315P019300002023-05-30 10:08AM EDT1,930.00180.39133.50139.000.00--8014.62%
RUT240315P019500002023-05-17 10:55AM EDT1,950.00209.60142.70146.300.00-305713.67%
RUT240315P021000002023-06-02 11:16AM EDT2,100.00261.27227.50233.600.00-5002500.00%