La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 727,76+19,77 (+1,16 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT241220C015000002022-06-17 1:15PM EDT1,500.00157.50407.50431.500.00-0030.35%
RUT241220C016000002022-01-18 12:33PM EDT1,600.00659.90588.00612.000.00--152.59%
RUT241220C016500002022-06-28 1:02PM EDT1,650.00354.90318.00342.000.00-1428.68%
RUT241220C017000002022-06-28 11:29AM EDT1,700.00331.30291.00315.000.00-1128.19%
RUT241220C017500002022-06-24 3:53PM EDT1,750.00314.02265.00289.000.00-1427.70%
RUT241220C018000002022-05-26 1:38PM EDT1,800.00339.00263.50287.500.00--129.37%
RUT241220C018500002022-06-02 10:05AM EDT1,850.00329.60217.00241.000.00-110326.75%
RUT241220C019000002022-06-24 2:48PM EDT1,900.00230.05199.00215.000.00-20057725.94%
RUT241220C019500002022-04-07 12:13PM EDT1,950.00378.50244.00268.000.00-1332.31%
RUT241220C020000002022-06-21 9:53AM EDT2,000.00168.00159.50175.500.00-41,00725.13%
RUT241220C021000002022-01-25 12:05PM EDT2,100.00276.70229.50253.000.00-25025234.89%
RUT241220C021500002022-01-18 1:14AM EDT2,150.00365.00285.50309.500.00-1041.31%
RUT241220C022000002022-06-02 10:35AM EDT2,200.00173.08100.10114.500.00-140123.93%
RUT241220C023000002022-06-14 10:07AM EDT2,300.0096.5077.0087.000.00-1222.96%
RUT241220C023500002022-06-21 12:22PM EDT2,350.0072.8567.5077.500.00-101122.78%
RUT241220C024000002022-06-14 10:09AM EDT2,400.0075.0059.0069.000.00-17922.61%
RUT241220C024500002022-05-05 12:42PM EDT2,450.00100.5099.50109.500.00-11428.08%
RUT241220C025000002022-05-04 3:01PM EDT2,500.00103.0088.5098.500.00-2427.69%
RUT241220C025500002022-04-08 10:41AM EDT2,550.00150.0065.0075.000.00-1125.71%
RUT241220C026000002022-05-04 3:11PM EDT2,600.0083.3069.0079.000.00-1426.94%
RUT241220C027000002022-06-24 2:48PM EDT2,700.0033.9524.5034.500.00-20030022.01%
RUT241220C027500002022-03-17 9:39AM EDT2,750.00100.0075.0085.000.00--229.79%
RUT241220C028000002022-03-17 9:38AM EDT2,800.0089.0066.5076.500.00-131829.39%
RUT241220C030000002022-04-26 12:53PM EDT3,000.0040.5119.5029.500.00-14115424.48%
RUT241220C031500002022-06-16 11:21AM EDT3,150.0010.478.0016.000.00-16022.77%
RUT241220C032000002022-06-30 1:22PM EDT3,200.0010.008.0018.000.00-26723.77%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT241220P011000002022-02-10 4:36PM EDT1,100.0049.8353.0063.000.00-1830.98%
RUT241220P011500002021-12-22 1:30PM EDT1,150.0066.0064.5074.500.00--730.72%
RUT241220P012000002022-02-14 11:48AM EDT1,200.0070.3065.0075.000.00-329528.56%
RUT241220P014000002022-05-31 3:47PM EDT1,400.00101.10113.50129.500.00-7546026.94%
RUT241220P014500002022-05-16 12:05AM EDT1,450.00128.500.000.000.00--01.56%
RUT241220P015000002022-06-17 1:25PM EDT1,500.00157.50137.00153.000.00-20077624.96%
RUT241220P015500002022-06-24 3:47PM EDT1,550.00153.00152.50168.500.00-1224.23%
RUT241220P016000002022-06-21 9:50AM EDT1,600.00175.00168.50184.500.00-138623.44%
RUT241220P016500002022-05-19 10:52AM EDT1,650.00195.00200.10222.500.00-325024.67%
RUT241220P017000002022-06-23 11:36AM EDT1,700.00218.44201.50225.500.00-4501,37722.37%
RUT241220P017500002022-04-26 10:52AM EDT1,750.00195.29200.10224.100.00-5023219.60%
RUT241220P018000002022-06-30 3:22PM EDT1,800.00271.00243.00267.000.00-349420.82%
RUT241220P018500002022-02-15 1:16PM EDT1,850.00201.20196.00212.000.00--2012.76%
RUT241220P019000002022-04-28 1:10PM EDT1,900.00241.60240.00264.000.00-30099414.45%
RUT241220P019500002022-01-25 10:30AM EDT1,950.00281.00276.00300.500.00--114.50%
RUT241220P020000002022-05-17 11:39AM EDT2,000.00314.00370.50394.500.00-1351,54420.12%
RUT241220P020500002022-01-21 11:25AM EDT2,050.00322.50294.00318.000.00-220.00%
RUT241220P021000002022-01-25 12:05PM EDT2,100.00352.40351.00375.000.00--5307.02%
RUT241220P021500002022-01-25 10:30AM EDT2,150.00376.50376.50401.000.00-120.00%
RUT241220P022000002022-05-19 9:54AM EDT2,200.00462.00489.00513.000.00-173015.65%
RUT241220P023000002021-12-22 11:03AM EDT2,300.00397.50462.00485.500.00--20.00%
RUT241220P023500002022-04-08 10:41AM EDT2,350.00441.00496.00520.000.00-220.00%
RUT241220P024000002022-02-22 11:43AM EDT2,400.00483.50421.00445.000.00-120.00%
RUT241220P025000002022-04-07 2:57PM EDT2,500.00521.80600.50624.500.00--10.00%
RUT241220P026000002022-04-18 12:09AM EDT2,600.00580.71672.00696.000.00--100.00%
RUT241220P026500002022-03-29 2:16PM EDT2,650.00539.42656.50680.500.00--00.00%