La bourse ferme dans 4 h 7 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 995,43-7,22 (-0,36 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2150.00
Options d’achatpour25 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240425C021500002024-04-22 9:30AM EDT2024-04-250.130.000.000.00-5725.00%
RUTW240426C021500002024-04-24 3:53PM EDT2024-04-260.050.000.000.00-19425.00%
RUTW240430C021500002024-04-23 3:55PM EDT2024-04-300.120.000.000.00-841012.50%
RUTW240502C021500002024-04-22 9:47AM EDT2024-05-020.250.000.000.00-1112.50%
RUTW240503C021500002024-04-24 11:27AM EDT2024-05-030.400.000.000.00-474112.50%
RUTW240510C021500002024-04-23 10:20AM EDT2024-05-102.400.000.000.00-21296.25%
RUT240517C021500002024-04-24 3:49PM EDT2024-05-173.170.000.000.00-1108566.25%
RUTW240524C021500002024-04-23 1:39PM EDT2024-05-247.710.000.000.00-15096.25%
RUTW240531C021500002024-04-24 3:41PM EDT2024-05-317.000.000.000.00-41676.25%
RUT240621C021500002024-04-24 10:42AM EDT2024-06-2115.910.000.000.00-185,2493.13%
RUTW240628C021500002024-04-24 3:55PM EDT2024-06-2818.300.000.000.00-4413.13%
RUTW240731C021500002024-04-17 12:04PM EDT2024-07-3126.800.000.000.00-71203.13%
RUTW240830C021500002024-03-14 3:37PM EDT2024-08-3067.7053.2055.500.00-3323.90%
RUT240920C021500002024-04-15 9:49AM EDT2024-09-2063.020.000.000.00-505513.13%
RUTW240930C021500002024-02-16 1:09PM EDT2024-09-30104.1085.4087.600.00-44328.01%
RUT241220C021500002024-04-22 1:44PM EDT2024-12-2079.770.000.000.00-22,1751.56%
RUTW241231C021500002024-04-01 12:01PM EDT2024-12-31151.140.000.000.00-18201.56%
RUT250321C021500002024-04-04 2:55PM EDT2025-03-21162.000.000.000.00-661.56%
RUT250620C021500002024-04-23 12:58PM EDT2025-06-20151.140.000.000.00-2002081.56%
RUT251219C021500002024-02-07 2:42PM EDT2025-12-19176.750.000.000.00-56720.78%
RUT261218C021500002024-04-22 11:15AM EDT2026-12-18257.410.000.000.00-560.78%
Options de ventepour25 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240426P021500002024-04-22 2:39PM EDT2024-04-26171.300.000.000.00-2150.00%
RUTW240430P021500002024-04-18 11:59AM EDT2024-04-30182.360.000.000.00-1340.00%
RUTW240503P021500002024-04-19 2:40PM EDT2024-05-03214.340.000.000.00-1300.00%
RUTW240510P021500002024-04-19 2:40PM EDT2024-05-10213.020.000.000.00-1320.00%
RUT240517P021500002024-04-19 2:06PM EDT2024-05-17204.670.000.000.00-5590.00%
RUTW240524P021500002024-04-11 2:33PM EDT2024-05-24115.130.000.000.00--30.00%
RUTW240531P021500002024-04-16 10:33AM EDT2024-05-31191.210.000.000.00-1530.00%
RUT240621P021500002024-04-18 10:10AM EDT2024-06-21190.150.000.000.00-51,3900.00%
RUTW240628P021500002024-04-15 2:43PM EDT2024-06-28176.910.000.000.00-3780.00%
RUTW240731P021500002024-04-02 11:15AM EDT2024-07-31122.150.000.000.00-330.00%
RUT240920P021500002024-04-15 2:43PM EDT2024-09-20186.720.000.000.00-925100.00%
RUTW240930P021500002024-04-22 1:11PM EDT2024-09-30191.280.000.000.00-6220.00%
RUT241220P021500002024-04-16 9:41AM EDT2024-12-20211.750.000.000.00-13830.00%
RUTW241231P021500002024-03-21 10:44AM EDT2024-12-31134.60214.90219.900.00--1018.72%
RUT250321P021500002024-04-17 10:56AM EDT2025-03-21212.580.000.000.00--10.00%
RUT250620P021500002024-04-12 2:34PM EDT2025-06-20203.350.000.000.00-270.00%
RUT251219P021500002024-04-23 3:31PM EDT2025-12-19214.000.000.000.00-13,4750.00%
RUT261218P021500002024-04-18 2:09PM EDT2026-12-18260.370.000.000.00--3500.00%