La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 785,10-9,21 (-0,51 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1770.00
Options d’achatpour2 octobre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW231002C017700002023-09-29 4:04PM EDT2023-10-0218.6119.1020.60-3.07-14.16%118817.90%
RUTW231004C017700002023-09-29 3:22PM EDT2023-10-0426.7024.8026.00-8.31-23.74%3120.98%
RUTW231006C017700002023-09-29 1:11PM EDT2023-10-0628.7029.5030.60-12.35-30.09%43222.64%
RUTW231009C017700002023-09-25 9:32AM EDT2023-10-0927.8931.3032.400.00-4420.53%
RUTW231011C017700002023-09-26 1:41PM EDT2023-10-1140.0534.5035.60+11.25+39.06%3321.30%
RUTW231013C017700002023-09-28 11:35AM EDT2023-10-1349.3437.9039.00+2.93+6.31%26422.22%
RUT231020C017700002023-09-29 1:22PM EDT2023-10-2043.2044.1045.00-9.05-17.32%223221.73%
RUTW231027C017700002023-09-29 11:41AM EDT2023-10-2753.5550.2051.30+1.55+2.98%101522.06%
RUTW231031C017700002023-09-27 2:54PM EDT2023-10-3155.6052.1053.40+2.68+5.06%104121.65%
RUT231117C017700002023-09-29 2:18PM EDT2023-11-1761.9763.8064.80-4.09-6.19%112021.91%
RUT231215C017700002023-09-29 3:29PM EDT2023-12-1580.2979.3080.40-0.14-0.17%1010222.29%
RUTW231229C017700002023-09-19 2:18PM EDT2023-12-29116.1186.4088.000.00-283922.66%
RUTW240131C017700002023-09-21 12:31PM EDT2024-01-31107.70101.80104.400.00--1323.40%
RUT240315C017700002023-09-08 1:37PM EDT2024-03-15177.69121.10123.100.00-6817224.00%
RUTW240328C017700002023-09-19 2:47PM EDT2024-03-28156.90125.20130.000.00--524.51%
Options de ventepour2 octobre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW231002P017700002023-09-29 4:03PM EDT2023-10-024.103.203.50-0.87-17.51%577214.21%
RUTW231004P017700002023-09-29 3:46PM EDT2023-10-049.628.308.70+2.16+28.95%92818.15%
RUTW231006P017700002023-09-29 4:03PM EDT2023-10-0612.9611.8012.30+2.93+29.21%5624719.25%
RUTW231009P017700002023-09-29 1:42PM EDT2023-10-0914.3813.7014.20-4.60-24.24%101717.80%
RUTW231013P017700002023-09-29 2:02PM EDT2023-10-1322.2819.0019.50-2.01-8.28%88118.99%
RUT231020P017700002023-09-29 4:03PM EDT2023-10-2024.7123.6024.20+2.48+11.16%281,00618.33%
RUTW231027P017700002023-09-29 11:41AM EDT2023-10-2725.3328.1028.90-5.65-18.24%1113118.31%
RUTW231031P017700002023-09-29 11:41AM EDT2023-10-3126.9329.5030.50-7.34-21.42%1033317.90%
RUTW231103P017700002023-09-29 3:32PM EDT2023-11-0333.2132.1032.90+5.33+19.12%1104118.22%
RUTW231110P017700002023-09-28 11:32AM EDT2023-11-1033.2233.0033.80+33.22-40-17.01%
RUT231117P017700002023-09-29 3:38PM EDT2023-11-1739.5138.3039.00+3.42+9.48%1561,19417.77%
RUTW231130P017700002023-09-29 3:37PM EDT2023-11-3044.1443.0044.30+4.88+12.43%1934817.63%
RUT231215P017700002023-09-29 3:29PM EDT2023-12-1549.3749.3050.10+2.68+5.74%2813617.61%
RUTW231229P017700002023-09-19 1:14PM EDT2023-12-2939.5452.9054.200.00-1117.37%
RUT240315P017700002023-09-28 11:24AM EDT2024-03-1572.1972.2073.700.00-2416.86%
RUTW240628P017700002023-07-27 2:39PM EDT2024-06-2864.0075.5081.900.00--214.57%
RUT240920P017700002023-09-29 2:14PM EDT2024-09-20107.60100.10114.50-5.20-4.61%292917.42%