^RUT - Russell 2000

Chicago Options - Chicago Options Prix différé. Devise en USD
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 12:16PM EDT1,000.00772.95896.00920.000.00-2248.56%
RUT240621C012500002022-12-13 10:30AM EDT1,250.00708.500.000.000.00-12220.00%
RUT240621C013000002023-03-31 9:36AM EDT1,300.00564.09529.50553.000.00-1240.00%
RUT240621C013500002023-04-03 4:12PM EDT1,350.00534.68428.10524.100.00-110.00%
RUT240621C014000002023-04-06 10:34AM EDT1,400.00451.40438.00462.000.00-660.00%
RUT240621C015500002023-04-06 11:13AM EDT1,550.00339.00323.00346.500.00-303013.46%
RUT240621C016000002023-04-26 11:22AM EDT1,600.00296.68301.00319.700.00-17085017.85%
RUT240621C017000002023-04-20 2:35PM EDT1,700.00258.74226.80244.800.00-11,15117.73%
RUT240621C017500002023-05-23 12:30PM EDT1,750.00229.75282.40298.700.00-851,07130.19%
RUT240621C018000002023-06-06 3:31PM EDT1,800.00227.66248.00264.200.00-21,38729.02%
RUT240621C018500002023-05-17 3:55PM EDT1,850.00153.02215.40230.100.00-7535527.72%
RUT240621C019000002023-05-15 10:50AM EDT1,900.00114.74185.50199.500.00-11,18426.69%
RUT240621C019500002023-06-02 4:07PM EDT1,950.00127.10157.00171.200.00-10097325.73%
RUT240621C020000002023-06-07 11:37AM EDT2,000.00138.60131.00145.30+67.80+95.76%22,19824.84%
RUT240621C020500002023-05-18 1:50PM EDT2,050.0064.09107.80122.000.00-6057524.02%
RUT240621C021000002023-03-24 9:54AM EDT2,100.0049.1562.0071.500.00-211019.11%
RUT240621C021500002023-05-26 2:03PM EDT2,150.0039.0070.0080.000.00-11022.16%
RUT240621C022000002023-06-06 3:31PM EDT2,200.0046.5254.1064.000.00-258621.48%
RUT240621C022500002023-06-01 1:08PM EDT2,250.0019.3041.5050.500.00-8820.86%
RUT240621C023000002023-06-01 1:08PM EDT2,300.0014.4131.3039.500.00-423820.34%
RUT240621C023500002023-06-02 1:27PM EDT2,350.0015.3022.2031.000.00-8819.97%
RUT240621C024500002023-05-04 1:51PM EDT2,450.005.367.5012.800.00--217.64%
RUT240621C025000002023-05-16 1:39PM EDT2,500.003.508.1015.000.00-1219.35%
RUT240621C025500002023-04-28 12:19PM EDT2,550.004.543.205.300.00-150416.40%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240621P005000002023-06-02 12:49PM EDT500.002.250.002.650.00-22753.82%
RUT240621P007000002022-11-15 1:25PM EDT700.008.224.5014.000.00-1154.55%
RUT240621P009000002023-01-03 3:25PM EDT900.0015.004.5013.700.00-411045.36%
RUT240621P009500002023-05-26 3:09PM EDT950.0010.794.0010.100.00-1139.89%
RUT240621P010000002023-02-23 12:44PM EDT1,000.0013.3013.5023.500.00--545.01%
RUT240621P010500002022-08-10 12:31PM EDT1,050.0028.0028.0038.000.00--147.99%
RUT240621P011000002022-11-10 3:57PM EDT1,100.0033.0028.5038.500.00-16016045.10%
RUT240621P011500002023-04-28 9:47AM EDT1,150.0021.8018.5022.000.00-560036.06%
RUT240621P012000002023-04-27 3:06PM EDT1,200.0025.9221.6025.300.00-809834.82%
RUT240621P012500002023-05-19 9:44AM EDT1,250.0026.5014.2022.900.00-13831.45%
RUT240621P013000002023-05-22 2:51PM EDT1,300.0030.5017.1026.100.00-2063830.16%
RUT240621P013500002023-05-22 2:51PM EDT1,350.0035.3020.5029.700.00-4051828.90%
RUT240621P014000002023-05-22 2:51PM EDT1,400.0040.9025.5034.000.00-201,06127.72%
RUT240621P014500002023-05-05 2:18PM EDT1,450.0057.8434.7042.900.00-17227.50%
RUT240621P015000002023-05-31 10:47AM EDT1,500.0061.1735.2044.500.00-61,42825.41%
RUT240621P015500002023-05-12 3:24PM EDT1,550.0079.5241.0051.000.00-2263624.29%
RUT240621P016000002023-05-30 11:41AM EDT1,600.0075.7151.1056.500.00-14,51822.84%
RUT240621P016500002023-06-05 11:29AM EDT1,650.0075.5259.5065.300.00-1001,62621.81%
RUT240621P017000002023-05-26 3:09PM EDT1,700.00102.7669.0075.200.00-12,24920.76%
RUT240621P017500002023-06-06 3:27PM EDT1,750.0085.5079.9086.500.00-51,50019.68%
RUT240621P018000002023-05-30 11:48AM EDT1,800.00135.6992.5099.400.00-552,45918.58%
RUT240621P018500002023-05-18 10:03AM EDT1,850.00161.50103.20117.100.00-216217.84%
RUT240621P019000002023-05-23 10:13AM EDT1,900.00165.70123.30130.800.00-551,17116.24%
RUT240621P019500002023-05-12 1:51PM EDT1,950.00233.32142.10149.800.00-501,58114.94%
RUT240621P020000002023-03-20 11:27AM EDT2,000.00264.76216.20235.100.00-750022.01%
RUT240621P020500002023-03-20 11:27AM EDT2,050.00298.93244.20263.300.00-200021.34%
RUT240621P021000002022-11-14 10:43AM EDT2,100.00304.66292.00316.000.00-135423.75%
RUT240621P021500002023-05-15 1:06PM EDT2,150.00341.80240.10255.200.00--20.00%
RUT240621P025000002022-10-07 3:39PM EDT2,500.00688.56587.00611.000.00-220.00%