La bourse ferme dans 6 h 46 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 975,71-27,47 (-1,37 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT250620C010000002024-01-22 11:23AM EDT1,000.001,020.691,014.001,038.000.00--454.49%
RUT250620C012000002023-12-26 11:46AM EDT1,200.00908.42820.90844.900.00--347.48%
RUT250620C012500002023-12-26 11:46AM EDT1,250.00864.57776.00800.000.00--345.77%
RUT250620C013500002023-10-05 1:14PM EDT1,350.00494.59509.00533.000.00--60.00%
RUT250620C014000002023-11-03 11:23AM EDT1,400.00478.58559.30571.600.00-770.00%
RUT250620C014500002023-11-03 11:23AM EDT1,450.00440.65519.00531.200.00-7716.58%
RUT250620C015000002023-10-03 3:44PM EDT1,500.00396.73354.50378.000.00--00.00%
RUT250620C016000002024-02-21 12:30PM EDT1,600.00512.23551.70590.100.00-232448.79%
RUT250620C017500002023-10-25 10:20AM EDT1,750.00182.000.000.000.00-4004160.00%
RUT250620C018000002023-12-20 3:53PM EDT1,800.00380.60315.60321.300.00-143627.29%
RUT250620C018500002023-11-09 5:00PM EDT1,850.00137.90247.80263.500.00--323.48%
RUT250620C019000002024-04-01 9:34AM EDT1,900.00377.060.000.000.00-200.00%
RUT250620C019500002024-04-12 10:15AM EDT1,950.00271.700.000.000.00-100.00%
RUT250620C020000002024-04-12 1:43PM EDT2,000.00233.760.000.000.00-200.20%
RUT250620C020500002024-03-21 9:55AM EDT2,050.00262.610.000.000.00-1500.78%
RUT250620C021000002024-04-15 9:31AM EDT2,100.00184.300.000.000.00-100.78%
RUT250620C021500002023-12-27 1:11PM EDT2,150.00212.90144.80152.900.00-2825.76%
RUT250620C022000002024-03-06 12:58PM EDT2,200.00176.06156.00172.000.00-2033229.92%
RUT250620C022500002024-01-22 1:26PM EDT2,250.00106.83117.40126.200.00-3426.18%
RUT250620C023000002024-04-09 3:49PM EDT2,300.00129.290.000.000.00-5003.13%
RUT250620C023500002023-12-29 1:25PM EDT2,350.00109.3089.1096.400.00-1925.54%
RUT250620C024000002024-03-21 9:55AM EDT2,400.00101.970.000.000.00-1503.13%
RUT250620C024500002024-03-07 12:14PM EDT2,450.0089.0073.0083.000.00-527626.49%
RUT250620C025000002024-04-12 3:40PM EDT2,500.0049.750.000.000.00-103.13%
RUT250620C025500002024-04-12 3:40PM EDT2,550.0042.220.000.000.00-103.13%
RUT250620C026000002024-04-09 3:49PM EDT2,600.0050.090.000.000.00-5006.25%
RUT250620C026500002024-04-12 10:15AM EDT2,650.0032.450.000.000.00-106.25%
RUT250620C027000002024-04-02 4:00PM EDT2,700.0035.460.000.000.00-106.25%
RUT250620C027500002024-04-12 1:43PM EDT2,750.0022.060.000.000.00-206.25%
RUT250620C028000002024-04-02 4:00PM EDT2,800.0025.900.000.000.00-106.25%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT250620P009500002024-02-21 11:03AM EDT950.007.643.307.300.00-32636.97%
RUT250620P010000002024-01-22 11:23AM EDT1,000.009.457.0012.200.00-15020438.25%
RUT250620P010500002024-04-12 2:34PM EDT1,050.008.250.000.000.00-2012.50%
RUT250620P011000002024-02-21 11:03AM EDT1,100.0011.735.8010.600.00-2832.62%
RUT250620P011500002023-12-26 11:46AM EDT1,150.0017.0510.7016.300.00-316433.47%
RUT250620P012000002023-12-26 11:46AM EDT1,200.0019.2013.5017.800.00-340531.91%
RUT250620P012500002023-08-22 9:36AM EDT1,250.0033.3033.0035.700.00--235.86%
RUT250620P013000002024-02-27 3:42PM EDT1,300.0016.708.0018.000.00-146427.74%
RUT250620P013500002024-02-27 3:34PM EDT1,350.0018.8010.0020.000.00-162926.42%
RUT250620P014000002024-02-12 1:27PM EDT1,400.0023.9415.0025.000.00-214125.96%
RUT250620P014500002024-02-20 2:18PM EDT1,450.0032.0017.1023.800.00-6501,31123.58%
RUT250620P015000002024-03-14 9:56AM EDT1,500.0028.7229.9032.300.00-11,12623.75%
RUT250620P015500002024-04-10 12:45PM EDT1,550.0033.600.000.000.00-4303.13%
RUT250620P016000002024-04-10 12:43PM EDT1,600.0039.200.000.000.00-5103.13%
RUT250620P016500002024-04-01 9:57AM EDT1,650.0035.260.000.000.00-203.13%
RUT250620P017000002024-04-01 1:31PM EDT1,700.0044.200.000.000.00-1003.13%
RUT250620P017500002024-02-29 1:13PM EDT1,750.0063.7943.0053.000.00-501,39217.06%
RUT250620P018000002024-03-14 9:56AM EDT1,800.0070.4076.4079.700.00-178118.58%
RUT250620P018500002024-03-14 9:56AM EDT1,850.0081.3288.5091.900.00-112617.68%
RUT250620P019000002024-03-04 4:02PM EDT1,900.0090.5081.0089.900.00-18535114.80%
RUT250620P019500002024-03-12 10:35AM EDT1,950.00104.89110.80113.800.00-27714.87%
RUT250620P020000002024-04-12 11:20AM EDT2,000.00132.300.000.000.00-2500.00%
RUT250620P020500002024-03-26 10:48AM EDT2,050.00128.000.000.000.00-1000.00%
RUT250620P021000002024-02-16 11:09AM EDT2,100.00174.87158.10169.500.00-28928910.75%
RUT250620P021500002024-04-12 2:34PM EDT2,150.00203.350.000.000.00-200.00%
RUT250620P022000002024-04-09 10:47AM EDT2,200.00198.200.000.000.00-1500.00%
RUT250620P022500002024-04-04 10:38AM EDT2,250.00206.930.000.000.00-50000.00%
RUT250620P023000002023-12-14 12:20PM EDT2,300.00293.45321.80331.200.00--19.59%
RUT250620P023500002024-02-29 5:12PM EDT2,350.00292.03234.00258.000.00-2110.00%
RUT250620P024000002024-02-27 4:08PM EDT2,400.00322.20264.00288.000.00-110.00%
RUT250620P024500002023-10-19 12:40PM EDT2,450.00585.50527.60531.700.00-1022.79%
RUT250620P025000002023-12-14 10:51AM EDT2,500.00422.85466.90476.800.00-110.00%
RUT250620P026500002023-09-26 3:50PM EDT2,650.00711.00808.50831.800.00-1041.50%
RUT250620P027500002024-02-16 10:36AM EDT2,750.00601.55587.00611.000.00-370.00%
RUT250620P028000002024-01-22 11:23AM EDT2,800.00687.62677.00699.000.00--40.00%