La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 016,69+2,85 (+0,14 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240930C013500002023-12-13 2:41PM EST1,350.00619.72634.50642.700.00--110.00%
RUTW240930C014000002023-12-13 2:41PM EST1,400.00574.07588.30596.300.00--110.00%
RUTW240930C015000002023-11-01 3:04PM EST1,500.00271.43410.90450.900.00-500.00%
RUTW240930C016200002024-02-15 12:06PM EST1,620.00474.45446.20451.900.00--234.34%
RUTW240930C016900002023-11-17 12:34PM EST1,690.00226.92372.40385.600.00-2230.89%
RUTW240930C017000002024-02-15 12:06PM EST1,700.00404.51376.40381.900.00-2531.70%
RUTW240930C017100002024-01-30 2:07PM EST1,710.00357.09367.90373.400.00--531.39%
RUTW240930C017500002023-11-29 12:44PM EST1,750.00193.94370.80376.600.00-2237.60%
RUTW240930C017800002023-12-01 2:55PM EST1,780.00203.81335.80342.600.00-2034.68%
RUTW240930C017900002024-01-30 1:25PM EST1,790.00291.79302.20307.000.00--4929.01%
RUTW240930C018000002024-02-05 11:47AM EST1,800.00230.76294.30298.400.00-85428.62%
RUTW240930C018100002024-01-30 1:26PM EST1,810.00276.43286.50291.200.00--1428.49%
RUTW240930C018200002024-01-30 12:31PM EST1,820.00269.47278.70282.800.00-2128.12%
RUTW240930C018500002024-02-15 12:45PM EST1,850.00284.30256.00259.900.00--127.37%
RUTW240930C018800002024-02-02 4:14PM EST1,880.00201.06234.20237.900.00-11826.68%
RUTW240930C018900002024-02-02 4:14PM EST1,890.00194.36227.10230.800.00-11826.47%
RUTW240930C019000002023-12-14 9:30AM EST1,900.00215.37180.90184.800.00--119.40%
RUTW240930C019100002023-12-14 9:30AM EST1,910.00208.71174.60178.300.00--119.35%
RUTW240930C020000002024-02-02 3:36PM EST2,000.00133.00156.40159.600.00-408024.38%
RUTW240930C020100002023-12-14 11:46AM EST2,010.00163.30119.10121.600.00--119.01%
RUTW240930C020400002023-12-22 2:05PM EST2,040.00172.10106.60109.100.00-7719.22%
RUTW240930C020800002024-01-10 11:05AM EST2,080.0097.50102.00102.800.00-3720.88%
RUTW240930C020900002024-01-02 1:19PM EST2,090.00133.1690.5093.300.00-24219.97%
RUTW240930C021000002023-12-29 2:56PM EST2,100.00134.84107.50109.300.00-33923.17%
RUTW240930C021200002024-02-13 12:32PM EST2,120.0083.9496.4099.700.00-2222.80%
RUTW240930C021300002024-02-16 12:09PM EST2,130.00112.9092.6095.200.00-5522.64%
RUTW240930C021400002024-02-13 12:32PM EST2,140.0076.2988.4091.200.00-25922.54%
RUTW240930C021500002024-02-16 12:09PM EST2,150.00104.1084.5087.300.00-44322.44%
RUTW240930C022000002024-02-08 10:01AM EST2,200.0049.1067.4069.800.00--322.01%
RUTW240930C022500002023-12-29 2:56PM EST2,250.0071.4054.3055.900.00-2221.79%
RUTW240930C023000002024-02-23 12:43PM EST2,300.0045.1041.3043.40-14.30-24.07%366821.40%
RUTW240930C023500002023-12-19 10:28AM EST2,350.0041.4216.3017.700.00-61017.09%
RUTW240930C024000002024-02-16 3:23PM EST2,400.0033.3724.6026.400.00-2221.10%
RUTW240930C024500002024-02-22 2:24PM EST2,450.0021.5719.0020.600.00-1121.06%
RUTW240930C025000002024-02-22 2:24PM EST2,500.0016.9114.6016.100.00-1621.07%
RUTW240930C026000002024-01-29 2:20PM EST2,600.008.008.8010.100.00--121.31%
RUTW240930C026500002024-02-15 9:53AM EST2,650.009.206.808.100.00-1121.49%
Options de ventepour30 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240930P009000002024-02-15 12:23PM EST900.001.911.452.200.00-21246.83%
RUTW240930P012000002023-12-29 3:39PM EST1,200.007.495.406.200.00-1237.07%
RUTW240930P012500002023-11-29 3:05PM EST1,250.0011.778.409.300.00-5037.33%
RUTW240930P013000002024-02-08 4:02PM EST1,300.007.396.407.400.00-11233.18%
RUTW240930P013500002024-02-08 4:02PM EST1,350.008.547.508.600.00-12131.68%
RUTW240930P014000002023-11-29 3:03PM EST1,400.0020.1613.4014.500.00-5032.88%
RUTW240930P014300002023-12-01 2:48PM EST1,430.0020.3014.5016.200.00-1232.21%
RUTW240930P014500002023-12-12 3:12PM EST1,450.0018.3013.8015.300.00-1130.73%
RUTW240930P014800002023-12-14 3:17PM EST1,480.0015.0015.5017.000.00-2230.00%
RUTW240930P014900002023-12-27 11:30AM EST1,490.0017.3414.4015.700.00-54428.89%
RUTW240930P015000002023-12-29 3:39PM EST1,500.0018.5014.1015.300.00-24428.20%
RUTW240930P015400002023-12-27 11:30AM EST1,540.0020.2717.2018.600.00--527.63%
RUTW240930P015500002023-12-27 11:25AM EST1,550.0020.9117.9019.500.00--527.48%
RUTW240930P015600002024-02-21 10:10AM EST1,560.0019.1015.5016.800.00-101125.88%
RUTW240930P015900002023-12-20 3:09PM EST1,590.0027.1523.2025.100.00--127.45%
RUTW240930P016000002024-02-13 9:31AM EST1,600.0021.7218.1019.400.00-1124.91%
RUTW240930P016100002023-12-27 11:25AM EST1,610.0025.2922.6024.000.00--526.03%
RUTW240930P016200002023-12-27 11:30AM EST1,620.0026.0623.5025.000.00--525.84%
RUTW240930P017300002023-12-26 3:13PM EST1,730.0037.3436.9038.200.00--223.60%
RUTW240930P017500002023-12-26 3:13PM EST1,750.0039.8940.0041.300.00--223.22%
RUTW240930P018000002023-12-29 3:40PM EST1,800.0050.1044.8046.100.00-11321.40%
RUTW240930P018100002023-12-19 12:32PM EST1,810.0053.4764.1066.300.00-3924.95%
RUTW240930P018600002023-12-29 1:24PM EST1,860.0062.8056.9058.700.00-1120.29%
RUTW240930P018700002023-12-29 1:24PM EST1,870.0065.0059.4060.800.00-1120.05%
RUTW240930P018800002023-12-29 12:41PM EST1,880.0068.0061.9063.300.00-1019.87%
RUTW240930P019300002023-12-29 1:24PM EST1,930.0079.7075.7077.000.00-1018.92%
RUTW240930P019400002023-12-29 1:24PM EST1,940.0082.4078.8080.100.00-1018.74%
RUTW240930P019500002024-02-16 12:41PM EST1,950.0074.3078.5080.800.00-1218.13%
RUTW240930P019700002024-01-31 3:50PM EST1,970.00109.8985.3087.700.00--117.79%
RUTW240930P019800002024-01-17 1:02PM EST1,980.00134.6087.3089.700.00-2317.36%
RUTW240930P020000002024-02-05 10:16AM EST2,000.00138.9296.3098.800.00--117.25%
RUTW240930P020100002024-02-05 10:16AM EST2,010.00143.97100.30102.800.00--117.08%
RUTW240930P020900002024-02-13 12:39PM EST2,090.00153.20136.60139.200.00--115.50%
RUTW240930P021000002024-02-22 11:24AM EST2,100.00148.95141.80144.400.00-225015.29%
RUTW240930P023000002024-01-24 11:30AM EST2,300.00287.31270.50274.100.00--50.00%