La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 776,50-5,33 (-0,30 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1650.00
Options d’achatpour25 septembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230929C016500002023-09-22 9:30AM EDT2023-09-29140.25128.20130.50-176.33-55.70%1443.14%
RUT231020C016500002023-09-12 1:02PM EDT2023-10-20220.57138.30140.400.00--730.00%
RUTW231031C016500002023-07-17 11:16AM EDT2023-10-31329.49248.10252.800.00-1181.97%
RUT231117C016500002023-09-19 11:44AM EDT2023-11-17196.90151.40153.600.00-11627.80%
RUT231215C016500002023-09-21 10:12AM EDT2023-12-15173.55164.00165.000.00-354726.90%
RUTW231229C016500002023-07-11 10:32AM EDT2023-12-29308.60326.60330.600.00-32174.41%
RUT240315C016500002023-09-22 11:45AM EDT2024-03-15205.28199.40202.00-90.77-30.66%1727.38%
RUT240621C016500002023-08-24 9:54AM EDT2024-06-21321.28233.90235.800.00-2328.01%
RUT241220C016500002022-12-16 1:42PM EDT2024-12-20358.63421.00445.000.00-16850.30%
Options de ventepour25 septembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230929P016500002023-09-22 2:59PM EDT2023-09-290.700.650.80-0.10-12.50%61,46930.76%
RUTW231006P016500002023-09-22 9:44AM EDT2023-10-062.152.352.65+0.20+10.26%16226.52%
RUTW231013P016500002023-09-22 3:15PM EDT2023-10-133.654.204.70-0.85-18.89%919424.67%
RUT231020P016500002023-09-22 4:13PM EDT2023-10-206.226.106.30+0.62+11.07%14191023.06%
RUTW231027P016500002023-09-22 2:30PM EDT2023-10-278.278.108.70+1.04+14.38%29722.71%
RUTW231031P016500002023-09-22 3:57PM EDT2023-10-319.509.109.50+2.07+27.86%46422.11%
RUT231117P016500002023-09-22 3:55PM EDT2023-11-1715.1014.5014.90+2.20+17.05%2613621.59%
RUTW231130P016500002023-09-22 12:18PM EDT2023-11-3016.5517.8018.40-0.64-3.72%37321.12%
RUT231215P016500002023-09-22 3:56PM EDT2023-12-1522.7722.2022.50+1.50+7.05%125,65220.82%
RUTW231229P016500002023-09-22 11:57AM EDT2023-12-2924.4325.6026.00-0.07-0.29%32744420.55%
RUTW240131P016500002023-09-21 2:23PM EDT2024-01-3131.4431.9033.30+1.49+4.97%586019.98%
RUT240315P016500002023-09-22 11:45AM EDT2024-03-1539.2240.9041.60-0.63-1.58%179919.36%
RUTW240328P016500002023-06-02 2:10PM EDT2024-03-2862.0738.2043.500.00-1119.13%
RUT240621P016500002023-08-28 11:32AM EDT2024-06-2147.7057.7058.700.00-261,58218.79%
RUTW240628P016500002023-09-19 2:37PM EDT2024-06-2847.7458.9060.300.00-3318.85%
RUT241220P016500002023-09-18 4:00PM EDT2024-12-2071.9882.5084.600.00-82,18018.26%
RUT250620P016500002023-09-18 4:00PM EDT2025-06-2090.12100.10103.600.00-143617.67%
RUT251219P016500002023-08-25 12:03PM EDT2025-12-19106.50116.20119.800.00-283417.26%