Marchés français ouverture 8 h 28 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 995,43-7,22 (-0,36 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1800.00
Options d’achatpour24 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240430C018000002024-01-05 1:41PM EDT2024-04-30209.80198.90204.200.00-1455.62%
RUT240517C018000002024-04-16 10:12AM EDT2024-05-17174.77198.30202.400.00-171331.07%
RUTW240531C018000002024-04-16 10:22AM EDT2024-05-31184.90204.20208.100.00-3629.40%
RUT240621C018000002024-04-24 1:42PM EDT2024-06-21216.12213.40217.30+33.62+18.42%42,25928.52%
RUTW240628C018000002024-04-16 10:12AM EDT2024-06-28195.97216.10220.100.00-82128.25%
RUT240920C018000002024-04-17 12:41PM EDT2024-09-20229.50251.10254.900.00-185027.93%
RUTW240930C018000002024-02-05 12:47PM EDT2024-09-30230.76338.90343.800.00-85446.74%
RUT241220C018000002024-04-16 1:24PM EDT2024-12-20281.00286.90290.700.00-16,63228.69%
RUTW241231C018000002024-02-29 11:29AM EDT2024-12-31368.65406.00417.300.00-2249.64%
RUT250620C018000002023-12-20 3:53PM EDT2025-06-20380.60315.60321.300.00-143625.76%
RUT251219C018000002024-03-01 1:46PM EDT2025-12-19470.00491.00515.000.00-142142.60%
Options de ventepour24 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240424P018000002024-04-23 3:58PM EDT2024-04-240.050.004.800.00-19118.92%
RUTW240425P018000002024-04-23 1:22PM EDT2024-04-250.050.000.100.00-101353.03%
RUTW240426P018000002024-04-24 3:51PM EDT2024-04-260.050.000.10-0.10-66.67%12,93043.26%
RUTW240429P018000002024-04-24 10:04AM EDT2024-04-290.120.000.15-0.56-82.35%21431.98%
RUTW240430P018000002024-04-23 12:39PM EDT2024-04-300.350.050.250.00-534731.47%
RUTW240501P018000002024-04-23 9:46AM EDT2024-05-010.680.200.400.00-123831.30%
RUTW240503P018000002024-04-24 2:05PM EDT2024-05-030.690.500.70-0.31-31.00%117930.34%
RUTW240510P018000002024-04-24 11:45AM EDT2024-05-102.031.501.80-0.23-10.18%51,20627.28%
RUT240517P018000002024-04-24 3:35PM EDT2024-05-173.133.003.30+0.08+2.62%5281,07425.95%
RUTW240524P018000002024-04-24 10:35AM EDT2024-05-244.754.705.20-0.01-0.21%248525.37%
RUTW240531P018000002024-04-24 11:05AM EDT2024-05-316.506.006.60+0.40+6.56%420924.35%
RUT240621P018000002024-04-24 3:29PM EDT2024-06-2112.0011.8012.40+0.40+3.45%4412,15223.44%
RUTW240628P018000002024-04-24 9:45AM EDT2024-06-2812.9213.6014.60-0.26-1.97%781723.37%
RUTW240731P018000002024-04-22 10:49AM EDT2024-07-3129.6620.7022.100.00-25822.12%
RUTW240830P018000002024-04-19 9:38AM EDT2024-08-3040.2227.3028.900.00-1521.55%
RUT240920P018000002024-04-23 10:32AM EDT2024-09-2031.4731.6032.700.00-20099821.05%
RUTW240930P018000002024-04-19 10:20AM EDT2024-09-3047.0633.4035.000.00-21221.00%
RUT241220P018000002024-04-24 11:48AM EDT2024-12-2052.4850.2051.80-15.22-22.48%70010,91220.56%
RUTW241231P018000002024-04-23 3:07PM EDT2024-12-3150.4151.0054.500.00-545520.62%
RUT250321P018000002024-04-15 2:57PM EDT2025-03-2174.7162.0065.700.00--10019.81%
RUT250620P018000002024-03-14 9:56AM EDT2025-06-2070.4076.4079.700.00-178119.53%
RUT251219P018000002024-03-12 1:03PM EDT2025-12-1991.1884.5090.600.00-11,61917.59%
RUT261218P018000002024-04-18 2:09PM EDT2026-12-18135.74116.00132.000.00-5251,05817.59%