La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 985,53-15,69 (-0,78 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240621C010000002022-09-28 11:16AM EST1,000.00772.95896.00920.000.00-220.00%
RUT240621C012500002022-12-13 9:30AM EST1,250.00708.500.000.000.00-12220.00%
RUT240621C013000002022-12-13 9:30AM EST1,300.00668.500.000.000.00-12220.00%
RUT240621C017000002022-10-11 10:10AM EST1,700.00271.59371.00395.000.00-85097626.05%
RUT240621C017500002023-01-19 1:35PM EST1,750.00296.76356.40452.400.00--32536.98%
RUT240621C018000002023-01-06 12:44PM EST1,800.00245.93320.90416.900.00-12477635.83%
RUT240621C019000002023-01-18 10:53AM EST1,900.00245.50253.00349.000.00-11,01533.62%
RUT240621C019500002022-12-14 10:23AM EST1,950.00214.05203.50227.500.00-36089522.74%
RUT240621C020000002023-02-01 10:55AM EST2,000.00196.34200.10296.100.00-6001,84432.65%
RUT240621C020500002022-11-11 1:36PM EST2,050.00214.35143.00159.000.00-146520.07%
RUT240621C021000002023-02-02 2:03PM EST2,100.00195.48153.50217.500.00-11011028.42%
RUT240621C021500002023-01-23 11:20AM EST2,150.00117.00129.10193.100.00-61027.70%
RUT240621C022000002023-01-27 3:47PM EST2,200.00100.00134.40169.600.00-18058026.94%
RUT240621C023000002022-10-31 12:38PM EST2,300.00113.0086.5096.500.00-11723321.86%
RUT240621C025500002023-01-25 11:26AM EST2,550.0022.5032.9060.600.00-350023.38%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240621P005000002022-11-15 12:25PM EST500.004.260.009.000.00-2256.77%
RUT240621P007000002022-11-15 12:25PM EST700.008.224.5014.000.00-1153.17%
RUT240621P009000002023-01-03 2:25PM EST900.0015.004.5013.700.00-411041.29%
RUT240621P010500002022-08-10 11:31AM EST1,050.0028.0028.0038.000.00--143.91%
RUT240621P011000002022-11-10 2:57PM EST1,100.0033.0028.5038.500.00-16016041.43%
RUT240621P012000002022-12-28 9:46AM EST1,200.0041.8217.3040.600.00-22537.08%
RUT240621P012500002022-12-13 9:30AM EST1,250.0043.000.000.000.00-12226.25%
RUT240621P013000002022-10-24 2:54PM EST1,300.0074.0446.0056.000.00-11611736.08%
RUT240621P013500002022-11-18 1:46PM EST1,350.0065.6363.5073.500.00-49850537.28%
RUT240621P014000002022-11-08 3:54PM EST1,400.0076.9465.5075.500.00-21,02335.19%
RUT240621P014500002022-08-15 11:30AM EST1,450.0072.7392.00102.000.00-4757137.34%
RUT240621P015000002022-12-15 1:37PM EST1,500.0098.8157.5067.500.00-51,41829.04%
RUT240621P015500002023-01-31 10:41AM EST1,550.0061.6653.7076.000.00-565328.21%
RUT240621P016000002023-01-31 10:41AM EST1,600.0070.0461.2083.500.00-538127.10%
RUT240621P016500002022-08-08 3:08PM EST1,650.00125.41136.50152.500.00-40040034.36%
RUT240621P017000002023-01-25 2:58PM EST1,700.0096.7860.50100.500.00-2001,02224.87%
RUT240621P017500002023-01-24 1:21PM EST1,750.00113.0070.60110.600.00-41,57223.81%
RUT240621P018000002023-01-24 10:59AM EST1,800.00129.0083.10123.100.00-32,15822.92%
RUT240621P018500002022-11-28 3:58PM EST1,850.00190.80191.40255.400.00-119035.73%
RUT240621P019000002023-01-27 12:50PM EST1,900.00145.40100.10164.100.00-2583422.48%
RUT240621P019500002022-12-14 10:23AM EST1,950.00228.05182.00197.500.00-3601,50223.37%
RUT240621P020000002023-02-01 10:55AM EST2,000.00181.56158.40193.500.00-6001,55019.99%
RUT240621P020500002022-11-11 1:36PM EST2,050.00270.12285.00309.000.00-2629.30%
RUT240621P021000002022-11-14 9:43AM EST2,100.00304.66292.00316.000.00-135426.73%
RUT240621P025000002022-10-07 2:39PM EST2,500.00688.56587.00611.000.00-2227.12%