Marchés français ouverture 7 h 44 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 882,02+19,37 (+1,04 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1790.00
Options d’achatpour6 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW231206C017900002023-12-01 9:33AM EST2023-12-0677.7890.1093.60+57.46+282.78%12143.88%
RUTW231208C017900002023-12-04 12:41PM EST2023-12-0891.4891.7095.00+22.71+33.02%34536.09%
RUTW231211C017900002023-12-04 10:06AM EST2023-12-1181.5892.3095.80+11.97+17.20%36229.08%
RUTW231213C017900002023-11-28 1:05PM EST2023-12-1329.9094.3097.800.00--129.09%
RUT231215C017900002023-12-04 2:04PM EST2023-12-1590.1195.6098.70+8.15+9.94%271,68127.57%
RUTW231222C017900002023-12-04 10:55AM EST2023-12-2289.24100.50103.60+5.98+7.18%12826.27%
RUTW231229C017900002023-12-04 1:15PM EST2023-12-29104.09104.00107.20+15.51+17.51%1410424.90%
RUT240119C017900002023-12-04 3:50PM EST2024-01-19118.89116.50118.40+20.42+20.74%1230523.77%
RUTW240131C017900002023-11-15 9:48AM EST2024-01-3180.50123.20125.500.00-33224.01%
RUT240216C017900002023-12-01 9:54AM EST2024-02-1681.72132.80134.700.00-1124.41%
RUTW240229C017900002023-11-29 3:38PM EST2024-02-2981.81138.70141.300.00-1624.54%
RUT240315C017900002023-09-08 12:11PM EST2024-03-15162.5985.8086.800.00-42220.00%
RUTW240328C017900002023-09-14 2:25PM EST2024-03-28170.6071.6074.300.00--20.00%
RUT240920C017900002023-09-18 10:15AM EST2024-09-20214.60138.80140.900.00--313.34%
Options de ventepour6 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW231206P017900002023-12-04 3:42PM EST2023-12-060.150.050.25-1.37-90.13%155831.67%
RUTW231208P017900002023-12-04 4:14PM EST2023-12-080.800.700.90-1.30-61.90%10616727.66%
RUTW231211P017900002023-12-04 4:01PM EST2023-12-111.161.201.45-2.04-63.75%342023.02%
RUTW231213P017900002023-12-01 2:52PM EST2023-12-137.262.853.200.00-11824.51%
RUT231215P017900002023-12-04 3:45PM EST2023-12-154.123.503.80-2.39-36.71%2122,00123.23%
RUTW231218P017900002023-12-04 1:11PM EST2023-12-184.553.905.30-5.75-55.83%12122.70%
RUTW231222P017900002023-12-04 4:05PM EST2023-12-226.556.506.90-3.57-35.28%7013021.79%
RUTW231229P017900002023-12-04 3:07PM EST2023-12-299.269.009.30-2.67-22.38%8034920.52%
RUTW240105P017900002023-12-04 3:42PM EST2024-01-0511.6911.4011.90-3.86-24.82%3919.92%
RUT240119P017900002023-12-04 4:12PM EST2024-01-1916.3516.1016.50-3.45-17.42%1041,69619.04%
RUTW240131P017900002023-12-04 3:06PM EST2024-01-3121.4620.5021.60-5.59-20.67%231419.19%
RUT240216P017900002023-12-04 1:45PM EST2024-02-1627.9926.3026.80-2.06-6.86%247018.90%
RUTW240229P017900002023-11-15 3:53PM EST2024-02-2956.3029.8031.300.00-1318.91%
RUT240315P017900002023-11-30 3:58PM EST2024-03-1538.9034.5035.30-13.10-25.19%4410418.65%
RUTW240328P017900002023-12-01 1:13PM EST2024-03-2843.4037.8039.300.00-1718.67%
RUT240920P017900002023-11-14 11:14AM EST2024-09-2096.7073.2074.700.00-455317.60%