La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 734,92+14,63 (+0,85 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1700.00
Options d’achatpour27 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230331C017000002023-03-24 3:37PM EDT2023-03-3150.6448.7052.20+12.84+33.97%3933.44%
RUTW230406C017000002023-03-24 3:56PM EDT2023-04-0655.3556.7060.70-1.18-2.09%63331.62%
RUT230421C017000002023-03-24 12:16PM EDT2023-04-2166.5172.6076.10+2.51+3.92%21015230.01%
RUT230519C017000002023-03-24 12:32PM EDT2023-05-1986.5193.7097.40-13.09-13.14%401629.34%
RUT230616C017000002023-03-22 11:25AM EDT2023-06-16134.81110.10114.100.00-1441129.11%
RUTW230630C017000002023-03-23 3:21PM EDT2023-06-30102.25116.60120.80-1.08-1.05%41128.86%
RUT230915C017000002023-02-10 11:20AM EDT2023-09-15302.68183.10186.200.00-240135.53%
RUT231215C017000002023-03-02 11:52AM EDT2023-12-15305.40179.90189.200.00-21,39429.33%
RUT240621C017000002023-03-23 11:00AM EDT2024-06-21242.17218.50242.500.00-2501,22629.48%
RUT241220C017000002023-03-23 10:20AM EDT2024-12-20276.76254.00278.000.00-4551,68628.90%
RUT251219C017000002023-01-26 12:43PM EDT2025-12-19446.07458.50482.000.00--37541.72%
Options de ventepour27 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230327P017000002023-03-24 3:52PM EDT2023-03-274.202.954.00-7.25-63.32%546325.17%
RUTW230329P017000002023-03-24 12:50PM EDT2023-03-2916.729.6011.00-9.08-35.19%205130.71%
RUTW230331P017000002023-03-24 4:09PM EDT2023-03-3115.0014.3015.80-7.50-33.33%1112,27031.72%
RUTW230403P017000002023-03-24 3:53PM EDT2023-04-0319.0116.6018.10-4.07-17.63%205428.78%
RUTW230406P017000002023-03-24 1:55PM EDT2023-04-0628.7021.4022.90-6.31-18.02%2713929.26%
RUTW230414P017000002023-03-24 1:15PM EDT2023-04-1437.2829.9031.50-1.08-2.82%4,5225,06928.55%
RUT230421P017000002023-03-24 3:01PM EDT2023-04-2137.8434.3035.90-4.74-11.13%372,11627.14%
RUTW230428P017000002023-03-24 3:33PM EDT2023-04-2841.3039.6041.20-11.61-21.94%7239126.86%
RUT230519P017000002023-03-24 4:01PM EDT2023-05-1952.2351.6053.20-6.37-10.87%11448725.83%
RUTW230531P017000002023-03-24 3:17PM EDT2023-05-3160.0555.9058.50-8.01-11.77%5725125.27%
RUT230616P017000002023-03-24 3:03PM EDT2023-06-1668.0462.8065.80+10.84+18.95%352,85024.99%
RUTW230630P017000002023-03-23 2:44PM EDT2023-06-3083.1167.5070.000.00-821324.34%
RUTW230731P017000002023-03-22 10:06AM EDT2023-07-3165.8077.2080.500.00-117223.83%
RUT230915P017000002023-03-24 1:25PM EDT2023-09-1597.7289.8093.80+10.92+12.58%2851,50823.30%
RUTW230929P017000002023-03-15 10:21AM EDT2023-09-29102.4093.5098.000.00-125423.28%
RUT231215P017000002023-03-24 10:20AM EDT2023-12-15126.78107.90115.40+9.78+8.36%1585,14622.64%
RUTW231229P017000002023-03-16 10:52AM EDT2023-12-29114.88110.00117.700.00-12422.45%
RUT240621P017000002023-03-23 11:00AM EDT2024-06-21126.61131.00147.000.00-7501,86621.49%
RUT241220P017000002023-03-23 10:20AM EDT2024-12-20151.25151.50167.500.00-1,2606,46620.46%
RUT251219P017000002023-03-16 11:02AM EDT2025-12-19182.00180.00196.000.00-601,72518.87%