La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 095,72-0,53 (-0,03 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240830C010500002024-04-24 10:49AM EDT1,050.00953.581,053.801,057.000.00--274.10%
RUTW240830C011000002024-04-29 10:42AM EDT1,100.00927.351,004.801,007.900.00--1070.98%
RUTW240830C011500002024-04-29 10:42AM EDT1,150.00878.52955.70958.800.00--1067.80%
RUTW240830C019200002024-04-26 11:14AM EDT1,920.00153.59217.80220.400.00-2125.89%
RUTW240830C019600002024-04-16 3:18PM EDT1,960.00123.60184.80187.300.00--124.42%
RUTW240830C020000002024-04-02 11:41AM EDT2,000.00160.50110.70112.900.00--111.74%
RUTW240830C020500002024-04-03 3:18PM EDT2,050.00137.0095.5097.400.00-1616.29%
RUTW240830C020900002024-03-14 3:36PM EDT2,090.0091.7075.9078.400.00-2216.86%
RUTW240830C021000002024-05-10 10:09AM EDT2,100.0080.9588.6090.600.00-14420.66%
RUTW240830C021100002024-03-14 3:37PM EDT2,110.0083.0067.7070.100.00-1117.12%
RUTW240830C021200002024-03-22 12:41PM EDT2,120.00102.4642.2044.100.00-101212.28%
RUTW240830C021300002024-05-14 12:02PM EDT2,130.0073.5073.0074.700.00-7014220.09%
RUTW240830C021400002024-03-14 3:37PM EDT2,140.0071.4056.6058.900.00-2217.45%
RUTW240830C021500002024-05-13 1:41PM EDT2,150.0057.0063.7065.300.00-1419.78%
RUTW240830C021600002024-05-07 3:42PM EDT2,160.0059.9059.5060.900.00-363719.64%
RUTW240830C021700002024-05-01 10:00AM EDT2,170.0028.7055.4056.800.00--219.52%
RUTW240830C021800002024-04-16 12:11PM EDT2,180.0033.9451.5052.900.00--119.41%
RUTW240830C021900002024-05-13 3:11PM EDT2,190.0044.0049.3050.200.00-7719.54%
RUTW240830C022000002024-05-17 2:45PM EDT2,200.0044.0044.3045.70-6.52-12.91%2529519.20%
RUTW240830C022100002024-05-01 10:00AM EDT2,210.0020.9541.0042.400.00-21219.11%
RUTW240830C022200002024-04-05 2:35PM EDT2,220.0055.0631.5033.100.00-104617.43%
RUTW240830C022300002024-05-07 3:43PM EDT2,230.0037.3535.0036.400.00-1089918.95%
RUTW240830C022400002024-05-15 2:21PM EDT2,240.0037.7132.3033.700.00-28718.89%
RUTW240830C022500002024-05-03 3:40PM EDT2,250.0024.6329.8031.100.00-18318.82%
RUTW240830C022600002024-04-15 2:00PM EDT2,260.0022.0731.5032.900.00-101519.93%
RUTW240830C022700002024-03-20 2:47PM EDT2,270.0043.5414.3015.700.00--1015.31%
RUTW240830C022800002024-05-15 3:21PM EDT2,280.0028.2623.2024.400.00-1718.66%
RUTW240830C022900002024-05-15 3:21PM EDT2,290.0026.0521.2022.500.00-111818.63%
RUTW240830C023000002024-04-22 9:38AM EDT2,300.0011.5019.5020.700.00-1418.59%
RUTW240830C023100002024-03-28 3:49PM EDT2,310.0047.9512.6013.900.00-5516.71%
RUTW240830C023200002024-05-13 11:28AM EDT2,320.0016.6616.4017.500.00-4518.54%
RUTW240830C023300002024-05-03 9:57AM EDT2,330.0015.5215.0016.100.00-1118.53%
RUTW240830C023400002024-05-13 11:28AM EDT2,340.0014.0614.4015.300.00-4418.72%
RUTW240830C023500002024-04-25 2:56PM EDT2,350.007.8212.6013.700.00-1218.56%
RUTW240830C023700002024-05-14 9:37AM EDT2,370.0012.7710.5011.600.00-1118.58%
RUTW240830C023800002024-05-08 11:04AM EDT2,380.0010.219.7010.700.00-1218.60%
RUTW240830C023900002024-05-14 9:40AM EDT2,390.0010.818.809.800.00-2218.60%
RUTW240830C024000002024-05-16 10:54AM EDT2,400.0010.038.109.100.00-1618.67%
RUTW240830C024100002024-05-14 9:37AM EDT2,410.009.187.408.400.00-1218.71%
RUTW240830C024200002024-05-14 9:40AM EDT2,420.008.436.807.800.00-22718.77%
RUTW240830C024500002024-05-15 2:50PM EDT2,450.007.105.206.200.00-102918.95%
RUTW240830C025000002024-05-17 3:19PM EDT2,500.003.733.504.40-1.37-26.86%211219.40%
RUTW240830C025500002024-05-17 3:19PM EDT2,550.002.712.403.30-1.09-28.68%219420.01%
RUTW240830C026000002024-05-17 3:29PM EDT2,600.001.971.652.50-0.07-3.43%11120.61%
RUTW240830C026500002024-05-15 10:25AM EDT2,650.001.831.151.950.00-182821.26%
RUTW240830C027000002024-04-22 2:40PM EDT2,700.001.150.801.550.00--121.92%
RUTW240830C027500002024-05-17 3:29PM EDT2,750.000.870.501.25-0.19-17.92%11722.57%
RUTW240830C028000002024-04-25 3:29PM EDT2,800.000.900.301.000.00-102823.16%
RUTW240830C028500002024-05-10 9:56AM EDT2,850.000.660.150.850.00--223.88%
RUTW240830C030000002024-03-26 10:40AM EDT3,000.001.200.000.500.00-28825.70%
RUTW240830C030500002024-03-21 11:03AM EDT3,050.001.560.000.500.00--10026.72%
Options de ventepour30 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240830P010500002024-05-10 9:56AM EDT1,050.000.490.000.650.00-2350.24%
RUTW240830P011000002024-04-29 10:40AM EDT1,100.001.000.100.750.00--1047.86%
RUTW240830P013500002024-04-16 12:11PM EDT1,350.005.890.901.550.00-11136.99%
RUTW240830P014000002024-04-23 11:17AM EDT1,400.005.001.201.850.00-11035.11%
RUTW240830P014500002024-05-15 3:24PM EDT1,450.001.501.502.200.00-23233.24%
RUTW240830P015000002024-05-17 9:39AM EDT1,500.002.051.902.60-2.65-56.38%25631.35%
RUTW240830P015500002024-05-17 9:39AM EDT1,550.002.582.453.20-1.98-43.42%501129.67%
RUTW240830P016000002024-05-17 9:39AM EDT1,600.003.343.003.80+0.04+1.21%254327.81%
RUTW240830P016400002024-05-13 11:30AM EDT1,640.005.113.704.400.00-1226.36%
RUTW240830P016500002024-05-03 9:47AM EDT1,650.008.003.904.600.00-5526.04%
RUTW240830P016800002024-04-19 9:38AM EDT1,680.0022.204.505.300.00-1025.10%
RUTW240830P016900002024-05-10 12:36PM EDT1,690.006.794.705.500.00--224.74%
RUTW240830P017000002024-05-13 11:30AM EDT1,700.006.905.005.800.00-4524.45%
RUTW240830P017300002024-05-15 2:50PM EDT1,730.006.005.506.300.00-1123.20%
RUTW240830P017400002024-05-15 3:23PM EDT1,740.006.216.207.000.00-1223.18%
RUTW240830P017500002024-05-15 3:23PM EDT1,750.006.616.507.400.00-11022.90%
RUTW240830P017600002024-05-13 11:30AM EDT1,760.009.706.407.400.00-4422.33%
RUTW240830P017700002024-05-16 12:06PM EDT1,770.007.637.308.200.00-2222.30%
RUTW240830P017800002024-05-09 9:49AM EDT1,780.0012.507.808.700.00-1322.03%
RUTW240830P017900002024-05-16 11:18AM EDT1,790.008.667.808.700.00-2121.45%
RUTW240830P018000002024-05-17 3:19PM EDT1,800.009.338.809.70-3.77-28.78%21021.46%
RUTW240830P018100002024-05-14 9:37AM EDT1,810.0012.629.4010.300.00-2121.20%
RUTW240830P018200002024-05-15 12:17PM EDT1,820.0010.1510.0010.900.00-5920.92%
RUTW240830P018300002024-05-15 11:35AM EDT1,830.0010.6510.6011.600.00-3420.67%
RUTW240830P018400002024-05-13 3:49PM EDT1,840.0016.8711.3012.300.00-81020.40%
RUTW240830P018500002024-05-17 3:19PM EDT1,850.0012.6512.1013.10+0.55+4.55%21520.15%
RUTW240830P018600002024-05-16 11:18AM EDT1,860.0013.4912.9013.900.00-2319.88%
RUTW240830P018700002024-05-15 4:00PM EDT1,870.0013.7013.8014.900.00-151519.68%
RUTW240830P018800002024-05-15 11:30AM EDT1,880.0014.8514.8015.800.00-2619.40%
RUTW240830P018900002024-05-10 10:02AM EDT1,890.0022.4415.8016.900.00-77019.18%
RUTW240830P019000002024-05-16 9:44AM EDT1,900.0017.5017.0018.000.00-13318.93%
RUTW240830P019200002024-05-15 12:17PM EDT1,920.0019.7019.5020.600.00-1318.50%
RUTW240830P019300002024-05-16 11:12AM EDT1,930.0021.0820.9022.000.00-5518.27%
RUTW240830P019500002024-05-15 1:01PM EDT1,950.0023.2023.9025.100.00-11917.81%
RUTW240830P019700002024-05-15 10:23AM EDT1,970.0029.0927.5028.800.00-114317.40%
RUTW240830P020000002024-05-14 4:12PM EDT2,000.0041.0333.9035.300.00-410616.78%
RUTW240830P020200002024-05-15 10:23AM EDT2,020.0040.9239.0040.400.00-1516.37%
RUTW240830P020300002024-05-16 11:12AM EDT2,030.0041.5641.8043.200.00-101016.16%
RUTW240830P020400002024-04-11 10:46AM EDT2,040.0093.5661.8063.500.00-3420.04%
RUTW240830P020500002024-05-10 10:02AM EDT2,050.0063.3347.9049.400.00-77215.77%
RUTW240830P020600002024-05-13 3:45PM EDT2,060.0070.1451.3052.800.00-1215.57%
RUTW240830P021000002024-05-16 11:12AM EDT2,100.0065.8466.7068.400.00-31014.77%
RUTW240830P021100002024-05-16 11:10AM EDT2,110.0069.5771.1072.800.00-21814.55%
RUTW240830P021300002024-04-10 11:23AM EDT2,130.00134.60104.70106.700.00-1219.59%
RUTW240830P021600002024-04-10 4:09PM EDT2,160.00159.83122.50124.800.00-9319.56%
RUTW240830P022000002024-04-10 9:30AM EDT2,200.00181.560.000.000.00--20.00%
RUTW240830P023000002024-04-10 9:30AM EDT2,300.00256.960.000.000.00-250.00%
RUTW240830P028500002024-04-24 10:49AM EDT2,850.00811.73714.80718.000.00--20.00%