Marchés français ouverture 5 h 48 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 734,92+14,63 (+0,85 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1790.00
Options d’achatpour27 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230327C017900002023-03-24 3:58PM EDT2023-03-270.580.301.00-5.07-89.73%4092639.16%
RUTW230329C017900002023-03-24 3:55PM EDT2023-03-292.742.703.70-0.89-24.52%41732.09%
RUTW230331C017900002023-03-24 3:51PM EDT2023-03-315.605.406.50-0.30-5.08%874430.31%
RUTW230403C017900002023-03-24 3:15PM EDT2023-04-037.017.108.40-5.51-44.01%39226.55%
RUTW230405C017900002023-03-21 10:03AM EDT2023-04-0539.4110.1011.40+39.41--427.15%
RUTW230406C017900002023-03-24 4:02PM EDT2023-04-0612.2511.4012.70+1.75+16.67%41327.23%
RUTW230414C017900002023-03-24 3:52PM EDT2023-04-1419.4020.0021.50+0.88+4.75%96827.19%
RUT230421C017900002023-03-24 3:21PM EDT2023-04-2125.0924.8026.30+4.54+22.09%6015926.11%
RUTW230428C017900002023-03-23 3:42PM EDT2023-04-2827.6030.5032.100.00-79326.18%
RUT230519C017900002023-03-24 3:43PM EDT2023-05-1944.8644.0045.90-6.87-13.28%33925.90%
RUTW230531C017900002023-03-13 11:35AM EDT2023-05-3175.9549.6052.400.00--825.70%
RUT230616C017900002023-03-22 10:46AM EDT2023-06-1681.0059.0062.000.00-2061126.05%
RUTW230630C017900002022-12-16 11:02AM EDT2023-06-30133.56188.30191.200.00-1160.19%
RUT230915C017900002023-03-23 11:47AM EDT2023-09-15105.8498.20102.000.00-474826.40%
RUTW230929C017900002023-03-24 3:45PM EDT2023-09-29104.70103.60108.60-188.86-64.33%40426.73%
Options de ventepour27 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230327P017900002023-03-23 3:29PM EDT2023-03-2778.1952.2057.900.00-46551.12%
RUTW230329P017900002023-03-24 4:08PM EDT2023-03-2956.8854.9060.00-14.86-20.71%414535.33%
RUTW230331P017900002023-03-24 3:46PM EDT2023-03-3162.8858.1062.50-13.95-18.16%815231.93%
RUTW230403P017900002023-03-24 10:31AM EDT2023-04-0378.4159.8064.30+78.41-1127.63%
RUTW230405P017900002023-03-21 9:44AM EDT2023-04-0542.7261.8066.60+42.72--127.29%
RUTW230406P017900002023-03-23 10:06AM EDT2023-04-0656.6763.0067.700.00-108427.15%
RUTW230410P017900002023-03-24 11:13AM EDT2023-04-1096.8965.1069.70+96.89-1-24.97%
RUTW230414P017900002023-03-24 11:36AM EDT2023-04-1492.6070.4074.50+33.85+57.62%22925.72%
RUT230421P017900002023-03-24 3:32PM EDT2023-04-2175.7573.8077.80-10.18-11.85%4928523.99%
RUTW230428P017900002023-03-23 1:59PM EDT2023-04-2887.8078.2082.100.00-29823.56%
RUT230519P017900002023-03-24 12:46PM EDT2023-05-1999.2789.0092.90+1.00+1.02%645722.75%
RUTW230531P017900002023-03-23 3:42PM EDT2023-05-31107.5693.0097.200.00-101422.11%
RUT230616P017900002023-03-22 3:40PM EDT2023-06-1693.7099.70103.700.00-9857621.89%
RUTW230630P017900002023-03-14 12:12PM EDT2023-06-3081.73104.20108.300.00-1121.56%
RUTW230831P017900002023-03-13 9:31AM EDT2023-08-31133.42122.20126.300.00-1020.84%
RUT230915P017900002023-03-23 11:47AM EDT2023-09-15117.82125.40130.000.00-11012220.70%
RUTW231229P017900002023-03-14 10:23AM EDT2023-12-29123.29145.80150.800.00-2219.80%