Marchés français ouverture 8 h 22 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 013,84+19,10 (+0,96 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1600.00
Options d’achatpour22 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUT240315C016000002024-02-08 3:54PM EST2024-03-15384.20411.80416.100.00-245447.72%
RUTW240322C016000002024-02-13 3:24PM EST2024-03-22358.49414.10418.400.00--047.44%
RUTW240328C016000002023-11-06 9:38AM EST2024-03-28206.50283.30288.200.00-120.00%
RUT240419C016000002024-02-13 3:24PM EST2024-04-19366.14421.00425.000.00--041.54%
RUTW240430C016000002024-02-01 10:46AM EST2024-04-30366.04423.00428.600.00--1540.93%
RUT240621C016000002024-02-20 3:55PM EST2024-06-21432.60437.10441.500.00-85276037.18%
RUTW240628C016000002023-12-13 3:56PM EST2024-06-28396.92388.40393.900.00-2100.00%
RUT240920C016000002024-02-09 12:44PM EST2024-09-20452.00459.70465.500.00-41035.10%
RUT241220C016000002024-02-13 10:14AM EST2024-12-20446.73482.50490.100.00-1534.57%
RUT250620C016000002024-02-21 11:30AM EST2025-06-20512.23504.20544.200.00-232435.50%
RUT251219C016000002023-11-03 12:47PM EST2025-12-19367.27438.20452.700.00-2517.75%
Options de ventepour22 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240222P016000002024-02-13 1:25PM EST2024-02-220.270.0010.000.00--5264.72%
RUTW240223P016000002024-02-13 12:27PM EST2024-02-230.320.000.100.00-333103.13%
RUTW240229P016000002024-02-22 3:27PM EST2024-02-290.050.000.15-0.20-80.00%529153.42%
RUTW240301P016000002024-02-14 9:39AM EST2024-03-010.600.000.150.00-18650.39%
RUTW240304P016000002024-02-20 10:09AM EST2024-03-040.250.000.200.00-3348.05%
RUTW240308P016000002024-02-21 3:42PM EST2024-03-080.550.200.400.00-121344.92%
RUT240315P016000002024-02-22 3:42PM EST2024-03-150.610.550.70-0.44-41.90%116,84740.17%
RUTW240322P016000002024-02-13 3:58PM EST2024-03-223.001.001.300.00--138.34%
RUTW240328P016000002024-02-22 10:49AM EST2024-03-281.751.501.80-0.55-23.91%96536.79%
RUTW240405P016000002024-02-21 10:17AM EST2024-04-052.972.002.350.00-11834.75%
RUT240419P016000002024-02-21 2:39PM EST2024-04-194.603.203.500.00-253732.46%
RUTW240430P016000002024-02-22 3:42PM EST2024-04-304.063.904.60-3.19-44.00%102,98031.35%
RUT240517P016000002024-02-21 10:15AM EST2024-05-177.395.806.300.00-4729.94%
RUTW240531P016000002024-02-21 10:46AM EST2024-05-318.856.907.900.00-23929.18%
RUT240621P016000002024-02-22 2:16PM EST2024-06-219.509.309.80-1.80-15.93%104,66527.88%
RUTW240628P016000002024-02-20 1:33PM EST2024-06-2811.6310.1010.900.00-22027.82%
RUTW240731P016000002024-02-13 1:12PM EST2024-07-3116.4013.1014.100.00--126.49%
RUT240920P016000002024-02-22 10:17AM EST2024-09-2019.2018.5019.40-2.96-13.36%151,14625.22%
RUTW240930P016000002024-02-13 9:31AM EST2024-09-3021.7219.4020.800.00-2125.15%
RUT241220P016000002024-02-22 3:43PM EST2024-12-2030.0528.5030.80-1.25-3.99%2406,08524.36%
RUTW241231P016000002024-02-20 10:59AM EST2024-12-3132.0028.3033.000.00-541524.49%
RUT250620P016000002024-02-20 1:18PM EST2025-06-2050.0042.4051.300.00-741,07823.16%
RUT251219P016000002024-02-22 3:43PM EST2025-12-1960.7455.8070.20-6.15-9.19%1171,67122.49%
RUT261218P016000002024-02-05 12:48PM EST2026-12-18101.0071.00111.000.00--55022.43%