La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 886,58+50,03 (+2,72 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1700.00
Options d’achatpour30 novembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW221130C017000002022-11-28 3:29PM EST2022-11-30126.06176.80192.800.00-15151.11%
RUTW221202C017000002022-11-30 10:20AM EST2022-12-02127.80188.80192.90-10.90-7.86%1979.45%
RUTW221209C017000002022-11-30 10:20AM EST2022-12-09130.15189.90193.70-10.86-7.70%1549.54%
RUT221216C017000002022-11-30 10:35AM EST2022-12-16137.16192.40196.00-15.14-9.94%202,56541.13%
RUTW221230C017000002022-11-22 11:38AM EST2022-12-30164.87198.40202.000.00-110635.64%
RUT230120C017000002022-11-28 11:12AM EST2023-01-20178.11209.80213.700.00-223634.03%
RUTW230131C017000002022-10-17 8:38AM EST2023-01-31140.80172.90176.200.00-660.00%
RUT230217C017000002022-11-21 11:11AM EST2023-02-17190.64225.80230.100.00--133.85%
RUT230317C017000002022-11-30 10:35AM EST2023-03-17194.72239.70242.80-16.14-7.65%2036433.10%
RUT230616C017000002022-11-01 12:05PM EST2023-06-16280.00281.50286.100.00-142833.69%
RUTW230630C017000002022-10-07 2:37PM EST2023-06-30184.58228.40249.900.00-4425.09%
RUT230915C017000002022-11-04 10:59AM EST2023-09-15252.50315.50321.400.00-329833.92%
RUT231215C017000002022-11-21 10:48AM EST2023-12-15315.65332.50356.500.00-3001,26734.72%
RUT240621C017000002022-10-11 10:10AM EST2024-06-21271.59371.00395.000.00-85097632.94%
RUT241220C017000002022-11-09 3:44PM EST2024-12-20359.74422.00445.500.00-11,11333.86%
Options de ventepour30 novembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW221130P017000002022-11-29 1:26PM EST2022-11-300.050.0010.000.00-1345142.94%
RUTW221202P017000002022-11-30 2:10PM EST2022-12-020.080.000.15-0.09-52.94%513346.00%
RUTW221205P017000002022-11-28 2:07PM EST2022-12-050.660.000.200.00-153933.62%
RUTW221209P017000002022-11-30 3:37PM EST2022-12-090.450.250.55-1.17-72.22%628129.77%
RUT221216P017000002022-11-30 3:57PM EST2022-12-162.462.152.50-3.72-60.19%326,16729.66%
RUTW221223P017000002022-11-29 2:30PM EST2022-12-2310.583.904.400.00-31628.29%
RUTW221230P017000002022-11-30 3:40PM EST2022-12-307.265.806.40-5.57-43.41%1535927.34%
RUTW230106P017000002022-11-30 12:25PM EST2023-01-0619.098.108.90+1.39+7.85%12527.06%
RUT230120P017000002022-11-30 3:59PM EST2023-01-2014.1813.6014.30-9.42-39.92%2224226.83%
RUTW230131P017000002022-11-30 11:08AM EST2023-01-3130.1517.5019.00+2.95+10.85%21826.94%
RUT230217P017000002022-11-23 3:10PM EST2023-02-1732.9225.6026.500.00--227.19%
RUTW230228P017000002022-11-15 3:52PM EST2023-02-2841.6728.7030.700.00-51,85527.11%
RUT230317P017000002022-11-29 10:55AM EST2023-03-1748.3035.8036.800.00-72,40126.95%
RUTW230331P017000002022-11-10 9:39AM EST2023-03-3168.4441.4042.700.00-121427.17%
RUT230616P017000002022-11-28 1:25PM EST2023-06-1678.6063.6066.200.00-112,58526.61%
RUTW230630P017000002022-10-28 1:56PM EST2023-06-3097.9070.2081.200.00-1012228.85%
RUT230915P017000002022-11-21 10:17AM EST2023-09-15105.5383.5087.300.00-507425.80%
RUT231215P017000002022-11-21 10:48AM EST2023-12-15124.8594.00103.000.00-1,1603,98024.89%
RUT240621P017000002022-11-30 12:29PM EST2024-06-21143.89116.00132.00+2.69+1.91%22574923.88%
RUT241220P017000002022-11-14 9:43AM EST2024-12-20162.21137.00153.000.00-14,27122.98%