Marchés français ouverture 4 h 13 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 880,82+12,57 (+0,67 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1780.00
Options d’achatpour11 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW231213C017800002023-11-29 9:56AM EST2023-12-1361.8099.20101.800.00--535.07%
RUT231215C017800002023-12-08 1:58PM EST2023-12-15101.50100.20102.60+22.77+28.92%104,04430.68%
RUTW231222C017800002023-12-04 12:33PM EST2023-12-22109.54104.50106.900.00-62427.33%
RUTW231229C017800002023-12-08 4:10PM EST2023-12-29109.13107.90110.30+12.53+12.97%1211025.19%
RUTW240105C017800002023-12-04 12:49PM EST2024-01-05117.61111.50113.900.00-51924.31%
RUT240119C017800002023-12-08 10:32AM EST2024-01-19128.06119.50121.70+26.51+26.11%460823.93%
RUTW240131C017800002023-12-01 2:21PM EST2024-01-31110.90126.50128.800.00-12324.17%
RUT240216C017800002023-12-07 2:16PM EST2024-02-16127.29126.90131.100.00---22.01%
RUTW240229C017800002023-11-15 12:02PM EST2024-02-29105.50142.00144.800.00--124.74%
RUT240315C017800002023-12-05 12:25PM EST2024-03-15137.60148.40150.400.00-7712424.38%
RUTW240328C017800002023-11-29 2:52PM EST2024-03-28104.86154.00156.700.00-16124.62%
RUTW240430C017800002023-11-17 2:11PM EST2024-04-30119.00167.80171.400.00-1625.04%
RUTW240628C017800002023-09-15 8:40AM EST2024-06-28204.60108.40110.900.00--27.90%
RUT240920C017800002023-11-21 11:47AM EST2024-09-20159.80218.80224.100.00-1426.23%
RUTW240930C017800002023-12-01 2:55PM EST2024-09-30203.81221.00226.900.00-2026.23%
Options de ventepour11 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW231211P017800002023-12-08 9:46AM EST2023-12-110.060.000.15-0.59-90.77%74845.36%
RUTW231213P017800002023-12-07 12:34PM EST2023-12-130.850.550.80-1.40-62.22%22233.77%
RUT231215P017800002023-12-08 3:43PM EST2023-12-150.881.051.15-2.14-70.86%4691,92628.01%
RUTW231218P017800002023-12-08 1:49PM EST2023-12-182.051.702.00-1.85-47.44%12724.90%
RUTW231220P017800002023-12-08 12:13PM EST2023-12-203.802.502.85-2.02-34.71%21324.23%
RUTW231222P017800002023-12-08 3:49PM EST2023-12-223.253.403.80-3.44-51.42%8823723.84%
RUTW231229P017800002023-12-08 2:28PM EST2023-12-295.465.405.70-3.61-39.80%1826121.30%
RUTW240105P017800002023-12-08 10:07AM EST2024-01-057.767.608.10-5.21-40.17%81620.39%
RUTW240112P017800002023-12-08 3:49PM EST2024-01-1210.3510.3010.90-3.81-26.91%14720.12%
RUT240119P017800002023-12-08 4:01PM EST2024-01-1912.0812.2012.50-4.15-25.57%6173,31719.26%
RUTW240131P017800002023-12-08 3:46PM EST2024-01-3116.2116.4017.50-5.51-25.37%1320619.41%
RUT240216P017800002023-12-08 2:21PM EST2024-02-1622.7322.3022.80-4.70-17.13%98019.13%
RUTW240229P017800002023-12-01 2:10PM EST2024-02-2932.9826.0027.600.00-112419.24%
RUT240315P017800002023-12-06 10:44AM EST2024-03-1531.8030.7031.400.00-41551318.89%
RUTW240328P017800002023-12-08 12:18PM EST2024-03-2837.5034.3035.70-62.32-62.43%1918.98%
RUT240920P017800002023-11-21 11:53AM EST2024-09-2093.9769.3070.700.00-21617.71%