La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 802,48+34,10 (+1,93 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1750.00
Options d’achatpour3 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230403C017500002023-03-31 3:42PM EDT2023-04-0344.7650.0056.20+12.55+38.96%362730.86%
RUTW230405C017500002023-03-31 3:44PM EDT2023-04-0548.7653.2058.70+18.61+61.72%14211728.69%
RUTW230406C017500002023-03-31 3:49PM EDT2023-04-0654.3054.7059.90+22.11+68.69%53528.09%
RUTW230414C017500002023-03-31 2:07PM EDT2023-04-1462.6965.7070.10+19.35+44.65%2748127.58%
RUT230421C017500002023-03-31 3:36PM EDT2023-04-2169.0071.9076.10+19.33+38.92%4641726.53%
RUTW230428C017500002023-03-30 1:31PM EDT2023-04-2857.4778.6082.600.00-23026.61%
RUT230519C017500002023-03-31 3:16PM EDT2023-05-1988.9994.6098.40+12.18+15.86%1229826.58%
RUTW230531C017500002023-03-29 3:03PM EDT2023-05-3181.22101.20105.100.00-101226.24%
RUT230616C017500002023-03-31 12:21PM EDT2023-06-16113.40112.00115.50+22.45+24.68%125,75026.66%
RUTW230630C017500002023-03-23 2:39PM EDT2023-06-3076.81119.00122.500.00--626.56%
RUTW230731C017500002023-03-27 1:40PM EDT2023-07-31114.44134.60138.100.00-1626.84%
RUT230915C017500002023-03-20 10:39AM EDT2023-09-15144.12154.40158.500.00-55069127.19%
RUTW230929C017500002023-03-24 3:48PM EDT2023-09-29125.07160.10164.800.00-5527.41%
RUT231215C017500002023-03-23 10:36AM EDT2023-12-15158.74187.00194.900.00-8885628.09%
RUT240621C017500002023-03-23 11:21AM EDT2024-06-21212.95231.50255.000.00-3459129.13%
RUT241220C017500002023-03-24 10:05AM EDT2024-12-20222.44272.00296.000.00-110329.05%
Options de ventepour3 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230403P017500002023-03-31 4:06PM EDT2023-04-030.570.300.85-7.23-92.69%9411120.85%
RUTW230405P017500002023-03-31 3:52PM EDT2023-04-053.482.253.00-9.60-73.39%152322.34%
RUTW230406P017500002023-03-31 3:59PM EDT2023-04-064.133.404.30-9.69-70.12%6920222.92%
RUTW230414P017500002023-03-31 3:58PM EDT2023-04-1414.2012.7013.80-11.00-43.65%5767824.32%
RUT230421P017500002023-03-31 4:05PM EDT2023-04-2117.7217.4018.60-12.07-40.52%1571,62823.19%
RUTW230428P017500002023-03-31 3:54PM EDT2023-04-2824.6122.6023.90-11.35-31.56%2230323.14%
RUTW230505P017500002023-03-31 2:53PM EDT2023-05-0532.1028.3029.60-10.25-24.20%1020223.55%
RUT230519P017500002023-03-31 3:59PM EDT2023-05-1936.9435.3036.80-12.06-24.61%1,2921,58322.89%
RUTW230531P017500002023-03-31 9:37AM EDT2023-05-3145.4940.0042.40-10.04-18.08%115222.56%
RUT230616P017500002023-03-31 10:28AM EDT2023-06-1652.5347.9050.30-10.02-16.02%67,67222.62%
RUTW230630P017500002023-03-31 10:28AM EDT2023-06-3057.7853.6055.40-16.99-22.72%1219322.31%
RUTW230731P017500002023-03-23 2:40PM EDT2023-07-31110.5663.1065.700.00--221.87%
RUTW230831P017500002023-03-15 10:34AM EDT2023-08-31118.0670.4077.400.00--10022.15%
RUT230915P017500002023-03-31 10:21AM EDT2023-09-1582.8577.1079.20-15.17-15.48%21,11121.52%
RUTW230929P017500002023-03-29 1:46PM EDT2023-09-2997.9081.1083.600.00-191921.58%
RUT231215P017500002023-03-31 3:31PM EDT2023-12-15100.0094.60100.80-12.50-11.11%2023,75021.03%
RUTW231229P017500002023-03-16 10:52AM EDT2023-12-29132.2796.70103.400.00-1520.92%
RUT240621P017500002023-03-23 11:21AM EDT2024-06-21142.91120.80133.500.00-341,22020.23%
RUT241220P017500002023-03-28 10:58AM EDT2024-12-20166.68139.00154.500.00-501,76819.35%
RUT251219P017500002023-02-03 3:02PM EDT2025-12-19140.24132.00147.500.00-30030014.81%