La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 776,50-5,32 (-0,30 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1750.00
Options d’achatpour25 septembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230929C017500002023-09-21 10:58AM EDT2023-09-2946.2937.0038.400.00-22923.33%
RUT231020C017500002023-09-21 2:39PM EDT2023-10-2067.2056.8058.000.00-14622.31%
RUTW231031C017500002023-09-21 10:04AM EDT2023-10-3170.2063.7065.200.00-2714522.12%
RUT231117C017500002023-09-21 1:46PM EDT2023-11-1785.3974.6075.900.00-206222.41%
RUT231215C017500002023-09-21 10:23AM EDT2023-12-15100.0589.7090.400.00-41,07822.65%
RUTW231229C017500002023-08-25 12:10PM EDT2023-12-29160.5996.1097.700.00-101822.99%
RUT240315C017500002023-09-22 11:20AM EDT2024-03-15133.82129.40130.80-1.72-1.27%12829724.06%
RUTW240328C017500002023-09-20 10:10AM EDT2024-03-28179.40133.40137.300.00-3224.51%
RUT240621C017500002023-09-22 11:10AM EDT2024-06-21170.40166.00167.50-129.35-43.15%251,27925.34%
RUT241220C017500002023-03-24 10:05AM EDT2024-12-20222.44260.00284.000.00-110334.65%
RUT251219C017500002023-04-27 3:35PM EDT2025-12-19315.00311.00335.000.00--5030.77%
Options de ventepour25 septembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230925P017500002023-09-22 4:00PM EDT2023-09-251.311.151.40-1.22-48.22%326914.32%
RUTW230927P017500002023-09-22 2:57PM EDT2023-09-274.664.905.30-0.89-16.04%92918.18%
RUTW230929P017500002023-09-22 3:53PM EDT2023-09-299.218.609.00-0.59-6.02%1271,01519.96%
RUTW231002P017500002023-09-21 9:30AM EDT2023-10-028.6010.3010.70+1.19+16.06%153118.37%
RUTW231006P017500002023-09-22 4:14PM EDT2023-10-0615.3915.1015.50-0.41-2.59%10172419.37%
RUTW231013P017500002023-09-22 4:14PM EDT2023-10-1320.6220.2020.70-0.12-0.58%255219.11%
RUT231020P017500002023-09-22 3:45PM EDT2023-10-2023.0023.9024.20-0.07-0.30%3,0263,81818.43%
RUTW231027P017500002023-09-22 2:45PM EDT2023-10-2727.4527.3028.10+2.50+10.02%17418.35%
RUTW231031P017500002023-09-22 3:23PM EDT2023-10-3125.7928.8029.50-1.47-5.39%4719518.02%
RUT231117P017500002023-09-22 3:58PM EDT2023-11-1737.2036.5037.10+2.65+7.67%1081,32517.87%
RUTW231130P017500002023-09-22 3:48PM EDT2023-11-3040.9240.5041.60+2.65+6.92%9514217.61%
RUT231215P017500002023-09-22 4:02PM EDT2023-12-1546.6046.4046.90+3.00+6.88%535,42217.56%
RUTW231229P017500002023-09-22 2:36PM EDT2023-12-2949.7250.1050.80+16.92+51.59%106117.34%
RUTW240131P017500002023-09-05 10:57AM EDT2024-01-3134.2057.4058.900.00-1116.95%
RUT240315P017500002023-09-21 2:11PM EDT2024-03-1563.0067.5068.500.00-1151116.66%
RUTW240328P017500002023-09-22 11:29AM EDT2024-03-2867.3370.2071.70+0.71+1.07%11516.71%
RUT240621P017500002023-09-22 12:00PM EDT2024-06-2184.2085.4086.50+0.80+0.96%31,43916.33%
RUT241220P017500002023-09-12 3:32PM EDT2024-12-2094.10111.00113.500.00-291,85816.12%
RUT250620P017500002023-08-25 10:20AM EDT2025-06-20116.60128.90132.200.00-42615.66%
RUT251219P017500002023-09-22 2:13PM EDT2025-12-19147.05145.30149.60+14.40+10.86%2651,07715.48%