Marchés français ouverture 2 h 43 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 756,82-28,28 (-1,58 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1700.00
Options d’achatpour4 octobre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW231006C017000002023-09-27 2:37PM EDT2023-10-0685.6060.6063.400.00-101335.39%
RUTW231013C017000002023-10-02 2:30PM EDT2023-10-1365.5867.1069.70-21.82-24.97%1228.41%
RUT231020C017000002023-10-02 3:43PM EDT2023-10-2070.1073.3075.00-15.70-18.30%18726.38%
RUTW231027C017000002023-09-26 1:27PM EDT2023-10-2793.0479.0080.800.00--426.07%
RUTW231031C017000002023-07-14 10:33AM EDT2023-10-31258.90252.10255.300.00-11115.84%
RUTW231103C017000002023-09-26 1:02PM EDT2023-11-0399.7184.0085.900.00--125.81%
RUT231117C017000002023-10-02 3:55PM EDT2023-11-1791.3391.8093.40-29.43-24.37%211124.85%
RUTW231130C017000002023-06-12 1:44PM EDT2023-11-30241.10279.30285.900.00-1191.85%
RUT231215C017000002023-10-02 3:44PM EDT2023-12-15103.99106.80108.40-29.35-22.01%121,95224.70%
RUTW231229C017000002023-09-29 12:11PM EDT2023-12-29144.02114.10116.100.00-101625.02%
RUTW240131C017000002023-09-21 2:23PM EDT2024-01-31156.69129.20131.900.00--225.45%
RUT240315C017000002023-10-02 3:07PM EDT2024-03-15143.68147.60149.80-27.81-16.22%261,09525.75%
RUTW240328C017000002023-08-16 3:31PM EDT2024-03-28267.68224.20226.700.00-25641.04%
RUT240621C017000002023-09-18 11:05AM EDT2024-06-21248.77184.30187.200.00-21,75126.90%
RUT241220C017000002023-08-31 3:06PM EDT2024-12-20354.30250.50274.500.00-41,68932.35%
RUT251219C017000002023-01-26 12:43PM EDT2025-12-19446.07458.50482.000.00--37544.94%
Options de ventepour4 octobre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW231004P017000002023-10-02 3:53PM EDT2023-10-041.040.600.85+0.49+89.09%358827.93%
RUTW231006P017000002023-10-02 3:59PM EDT2023-10-062.472.102.40+0.75+43.60%22385425.43%
RUTW231009P017000002023-10-02 3:52PM EDT2023-10-094.203.203.50+2.65+170.97%4714021.50%
RUTW231011P017000002023-10-02 11:08AM EDT2023-10-114.755.305.60-1.27-21.10%6222.22%
RUTW231013P017000002023-10-02 3:07PM EDT2023-10-139.767.407.70+4.49+85.20%341,84422.70%
RUTW231016P017000002023-10-02 9:43AM EDT2023-10-165.957.909.20+0.35+6.25%1221.66%
RUT231020P017000002023-10-02 4:13PM EDT2023-10-2011.4311.4011.60+3.31+40.76%8606,15121.16%
RUTW231027P017000002023-10-02 3:46PM EDT2023-10-2717.1715.3015.90+5.25+44.04%2919820.89%
RUTW231031P017000002023-10-02 3:38PM EDT2023-10-3119.2516.8017.50+6.85+55.24%258720.38%
RUTW231103P017000002023-09-29 3:35PM EDT2023-11-0315.1219.1019.800.00-83220.71%
RUTW231110P017000002023-10-02 3:16PM EDT2023-11-1025.0122.2022.90+10.06+67.29%35620.33%
RUT231117P017000002023-10-02 3:59PM EDT2023-11-1726.0425.0025.60+5.84+28.91%4055419.96%
RUTW231130P017000002023-10-02 3:30PM EDT2023-11-3032.4529.5030.90+11.49+54.82%428519.73%
RUT231215P017000002023-10-02 3:53PM EDT2023-12-1537.6935.5036.20+7.01+22.85%17513,55919.47%
RUTW231229P017000002023-10-02 2:13PM EDT2023-12-2939.5539.3040.50+7.55+23.59%255819.21%
RUTW240131P017000002023-10-02 1:38PM EDT2024-01-3149.4647.4049.40+6.91+16.24%61918.75%
RUTW240229P017000002023-09-27 11:06AM EDT2024-02-2952.3454.1056.200.00-1118.45%
RUT240315P017000002023-09-28 1:01PM EDT2024-03-1549.4258.1059.500.00-156718.33%
RUTW240328P017000002023-09-26 3:56PM EDT2024-03-2863.9560.1063.700.00-22618.56%
RUT240621P017000002023-10-02 3:50PM EDT2024-06-2180.0076.5078.60+5.20+6.95%33,42517.89%
RUTW240628P017000002023-09-06 1:14PM EDT2024-06-2855.7076.1081.000.00-16016018.07%
RUT240920P017000002023-09-27 3:49PM EDT2024-09-2087.3587.0097.000.00-130118.20%
RUT241220P017000002023-09-27 3:17PM EDT2024-12-2098.60100.00110.000.00-307,61517.98%
RUT250620P017000002023-08-25 10:32AM EDT2025-06-20104.90113.80116.900.00-1422715.93%
RUT251219P017000002023-09-18 4:00PM EDT2025-12-19118.98130.00146.000.00-63,04316.91%