La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 802,48+34,10 (+1,93 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1650.00
Options d’achatpour3 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230406C016500002023-03-24 1:08PM EDT2023-04-0688.82150.50156.800.00-1154.99%
RUTW230414C016500002023-03-23 1:59PM EDT2023-04-1498.52154.10160.000.00--139.64%
RUT230421C016500002023-03-31 10:22AM EDT2023-04-21146.51157.80163.40+18.03+14.03%13235.88%
RUT230519C016500002023-03-31 3:56PM EDT2023-05-19175.28173.60178.30+32.49+22.75%215632.05%
RUTW230531C016500002023-03-13 1:01PM EDT2023-05-31154.26178.90183.700.00-5431.20%
RUT230616C016500002023-03-22 11:21AM EDT2023-06-16171.78188.00192.200.00-22131.09%
RUT230915C016500002023-02-03 12:19PM EDT2023-09-15416.24341.80348.200.00-201156.55%
RUT231215C016500002023-03-01 12:27PM EDT2023-12-15345.40255.30263.800.00-229730.70%
RUTW231229C016500002023-03-31 2:36PM EDT2023-12-29255.35259.00268.20+21.48+9.18%61430.69%
RUT241220C016500002022-12-16 1:42PM EDT2024-12-20358.63421.00445.000.00-16840.72%
Options de ventepour3 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230403P016500002023-03-30 9:56AM EDT2023-04-030.230.000.200.00-2950.68%
RUTW230405P016500002023-03-31 10:03AM EDT2023-04-050.240.000.45-0.54-69.23%304139.97%
RUTW230406P016500002023-03-31 1:41PM EDT2023-04-060.440.100.60-1.26-74.12%448737.32%
RUTW230410P016500002023-03-31 3:18PM EDT2023-04-100.960.401.00-1.73-64.31%31230.24%
RUTW230414P016500002023-03-31 11:55AM EDT2023-04-143.162.202.95-3.51-52.62%224831.16%
RUT230421P016500002023-03-31 4:01PM EDT2023-04-214.974.305.10-4.03-44.78%351,03828.70%
RUTW230428P016500002023-03-31 2:36PM EDT2023-04-289.107.308.00-3.54-28.01%832828.03%
RUTW230505P016500002023-03-31 11:53AM EDT2023-05-0512.2010.4011.50-6.50-34.76%12828.01%
RUT230519P016500002023-03-31 3:55PM EDT2023-05-1916.6715.8016.70-5.98-26.40%711,64226.91%
RUTW230531P016500002023-03-31 3:25PM EDT2023-05-3121.4519.2021.10-6.85-24.20%312926.36%
RUT230616P016500002023-03-31 10:15AM EDT2023-06-1629.4026.2027.40-4.20-12.50%5656,34626.15%
RUTW230630P016500002023-03-30 2:06PM EDT2023-06-3040.0029.7031.700.00-10054225.67%
RUTW230731P016500002023-02-28 12:27PM EDT2023-07-3130.1446.7048.000.00-2227.15%
RUT230915P016500002023-03-24 2:52PM EDT2023-09-1578.0950.5052.400.00-5289524.22%
RUTW230929P016500002023-02-23 1:34PM EDT2023-09-2949.7677.8081.900.00-34030.11%
RUT231215P016500002023-03-20 10:56AM EDT2023-12-1595.0067.1072.700.00-13,29423.47%
RUTW231229P016500002023-03-31 2:36PM EDT2023-12-2974.2169.0075.10-2.03-2.66%43223.30%
RUT240621P016500002023-03-17 2:12PM EDT2024-06-21129.9491.60101.000.00-11,60021.89%
RUT241220P016500002023-03-29 12:27PM EDT2024-12-20130.24109.00124.500.00-51,49421.24%