Marchés français ouverture 7 h 59 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 761,61-22,63 (-1,27 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1720.00
Options d’achatpour27 septembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230929C017200002023-09-25 2:00PM EDT2023-09-2968.9149.1051.500.00-11935.03%
RUT231020C017200002023-09-26 2:21PM EDT2023-10-2069.5669.5070.90-13.44-16.19%12125.97%
RUTW231031C017200002023-07-13 9:52AM EDT2023-10-31263.20234.00238.000.00--198.77%
RUT231117C017200002023-09-15 1:40PM EDT2023-11-17148.8188.3089.700.00-12025.26%
RUTW231130C017200002023-09-21 10:09AM EDT2023-11-30110.3495.2096.900.00--025.15%
RUTW231229C017200002023-06-14 12:04PM EDT2023-12-29249.70267.50272.300.00-1170.53%
RUT240315C017200002023-09-11 10:43AM EDT2024-03-15220.93144.10145.900.00-21426.03%
RUTW240328C017200002023-09-15 10:56AM EDT2024-03-28207.40148.60151.700.00-81426.29%
Options de ventepour27 septembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230927P017200002023-09-26 4:04PM EDT2023-09-270.370.250.40-0.09-19.57%53018.59%
RUTW230929P017200002023-09-26 3:59PM EDT2023-09-293.452.702.95+1.13+48.71%2031,17521.63%
RUTW231002P017200002023-09-26 3:50PM EDT2023-10-025.704.204.50+2.83+98.61%16618.96%
RUTW231004P017200002023-09-26 2:39PM EDT2023-10-047.306.807.10+2.05+39.05%201820.08%
RUTW231006P017200002023-09-26 4:06PM EDT2023-10-069.809.009.30+3.59+57.81%17261820.52%
RUTW231009P017200002023-09-25 9:36AM EDT2023-10-099.4110.2010.80-1.86-16.50%20219.55%
RUTW231013P017200002023-09-26 3:33PM EDT2023-10-1315.9414.3014.70+4.53+39.70%4747520.23%
RUT231020P017200002023-09-26 4:09PM EDT2023-10-2018.2018.0018.40+4.28+30.75%2032,04319.47%
RUTW231027P017200002023-09-26 3:35PM EDT2023-10-2724.1022.1022.70+6.29+35.32%85919.52%
RUTW231031P017200002023-09-26 3:45PM EDT2023-10-3125.0723.5024.20+6.16+32.58%4618519.15%
RUTW231103P017200002023-09-26 3:15PM EDT2023-11-0326.7125.7026.50+5.44+25.58%13019.49%
RUT231117P017200002023-09-26 3:15PM EDT2023-11-1732.6631.8032.40+5.36+19.63%5112119.09%
RUTW231130P017200002023-09-26 3:56PM EDT2023-11-3038.3736.4037.30+7.79+25.47%4032618.85%
RUT231215P017200002023-09-26 3:18PM EDT2023-12-1543.9742.5043.20+4.61+11.71%71018.90%
RUTW231229P017200002023-08-17 3:46PM EDT2023-12-2941.1823.9024.400.00-404211.85%
RUTW240131P017200002023-09-26 10:55AM EDT2024-01-3150.9654.7056.10+4.26+9.12%54118.27%
RUT240315P017200002023-08-15 9:49AM EDT2024-03-1546.2936.0036.800.00--411.57%