La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 892,84+11,16 (+0,59 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1800.00
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW221202C018000002022-12-02 3:25PM EST2022-12-0297.3588.0098.00+12.75+15.07%895584.29%
RUTW221209C018000002022-11-30 2:23PM EST2022-12-0979.3489.7092.800.00-680.00%
RUT221216C018000002022-12-02 3:34PM EST2022-12-16102.5296.9099.90+10.31+11.18%153,66724.05%
RUTW221223C018000002022-12-01 11:47AM EST2022-12-23105.66102.10106.600.00-41425.46%
RUTW221230C018000002022-12-02 10:20AM EST2022-12-3099.00107.50110.00-19.05-16.14%256324.37%
RUT230120C018000002022-12-02 11:24AM EST2023-01-20119.85124.50126.70-0.65-0.54%166125.98%
RUTW230131C018000002022-11-15 12:34PM EST2023-01-31162.91131.70135.200.00-1626.71%
RUTW230228C018000002022-11-16 10:41AM EST2023-02-28147.50150.70154.500.00--127.89%
RUT230317C018000002022-11-25 11:34AM EST2023-03-17157.34162.10164.200.00-4077028.16%
RUTW230428C018000002022-11-08 1:31PM EST2023-04-28154.95173.10205.100.00--032.94%
RUT230616C018000002022-11-25 11:34AM EST2023-06-16204.59209.50212.900.00-4094730.04%
RUTW230630C018000002022-09-23 11:50AM EST2023-06-30113.84150.10166.000.00-4420.30%
RUT230915C018000002022-11-18 10:02AM EST2023-09-15236.61246.40250.800.00-146930.81%
RUT231215C018000002022-10-19 10:31AM EST2023-12-15207.44253.50277.500.00-7081830.50%
RUT240621C018000002022-11-10 12:39PM EST2024-06-21321.04320.50344.500.00-12037032.40%
RUT241220C018000002022-11-04 2:04PM EST2024-12-20327.46361.50385.500.00-7062432.19%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW221202P018000002022-12-02 3:15PM EST2022-12-020.050.000.05-0.15-75.00%8117236.72%
RUTW221207P018000002022-12-02 2:08PM EST2022-12-070.550.200.40-0.90-62.07%4919.65%
RUTW221209P018000002022-12-02 3:46PM EST2022-12-090.840.700.95-1.98-70.21%615119.79%
RUT221216P018000002022-12-02 3:54PM EST2022-12-167.367.407.80-3.70-33.45%1315,84424.88%
RUTW221223P018000002022-12-02 3:25PM EST2022-12-2310.8011.8012.30-4.65-30.10%115624.33%
RUTW221230P018000002022-12-02 3:33PM EST2022-12-3014.1016.6017.00-5.55-28.24%5927624.28%
RUTW230106P018000002022-12-02 11:36AM EST2023-01-0622.7519.9020.70-7.10-23.79%12123.84%
RUT230120P018000002022-12-02 3:50PM EST2023-01-2025.5528.3029.00-6.25-19.65%9136123.92%
RUTW230131P018000002022-12-02 3:34PM EST2023-01-3133.4034.1035.90-5.33-13.76%638824.31%
RUTW230228P018000002022-11-30 3:27PM EST2023-02-2857.7548.8051.200.00-11024.80%
RUT230317P018000002022-12-02 10:11AM EST2023-03-1763.5057.6058.60-3.90-5.79%931,77624.74%
RUTW230331P018000002022-12-02 10:50AM EST2023-03-3168.4564.2065.40+1.90+2.85%120124.98%
RUTW230428P018000002022-11-30 11:06AM EST2023-04-28100.0064.9075.500.00-320124.78%
RUT230616P018000002022-12-02 11:49AM EST2023-06-1692.9089.6091.40-4.81-4.92%61,04324.56%
RUTW230630P018000002022-11-03 8:35AM EST2023-06-30159.9082.90102.900.00-2725.87%
RUT230915P018000002022-11-30 3:53PM EST2023-09-15115.90111.10114.400.00-103323.97%
RUT231215P018000002022-12-02 11:52AM EST2023-12-15131.18122.00132.10-30.66-18.94%1501,61823.33%
RUT240621P018000002022-11-30 11:33AM EST2024-06-21173.40148.50164.500.00-401,02822.69%
RUT241220P018000002022-11-16 1:56PM EST2024-12-20197.53170.50186.500.00-3001,70121.89%