La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 776,50-5,33 (-0,30 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1800.00
Options d’achatpour25 septembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230929C018000002023-09-22 3:46PM EDT2023-09-2910.109.209.60-4.60-31.29%215420.87%
RUTW231006C018000002023-09-22 11:25AM EDT2023-10-0618.7916.7017.20-2.11-10.10%511620.32%
RUT231020C018000002023-09-22 3:25PM EDT2023-10-2030.4027.9028.40-3.25-9.66%1634120.11%
RUTW231027C018000002023-09-21 1:23PM EDT2023-10-2741.5533.0033.700.00-4320.42%
RUTW231031C018000002023-09-20 4:01PM EDT2023-10-3151.1334.8035.600.00-31320.16%
RUT231117C018000002023-09-22 4:04PM EDT2023-11-1745.1045.5046.10-8.70-16.17%1321720.61%
RUTW231130C018000002023-08-25 11:00AM EDT2023-11-30103.3851.9053.100.00-3420.84%
RUT231215C018000002023-09-22 2:36PM EDT2023-12-1560.0060.1060.70-7.00-10.45%2625,69921.12%
RUTW231229C018000002023-07-25 10:31AM EDT2023-12-29235.80135.10137.500.00-24240.57%
RUTW240131C018000002023-08-10 4:01PM EDT2024-01-31206.68134.70137.300.00-2135.00%
RUT240315C018000002023-09-22 10:18AM EDT2024-03-15102.9299.40100.80-3.66-3.43%3491922.79%
RUTW240328C018000002023-09-15 9:56AM EDT2024-03-28155.00104.40106.400.00-22023.08%
RUT240621C018000002023-09-22 9:44AM EDT2024-06-21143.62136.10137.60-48.18-25.12%301,46124.24%
RUT241220C018000002023-09-21 9:50AM EDT2024-12-20203.20194.10197.100.00-196,02526.30%
RUT251219C018000002023-03-16 11:02AM EDT2025-12-19292.50292.00316.000.00-6034030.94%
Options de ventepour25 septembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230925P018000002023-09-22 3:59PM EDT2023-09-2523.6322.0023.60+6.64+39.08%48708.94%
RUTW230927P018000002023-09-21 2:21PM EDT2023-09-2720.2226.1027.500.00-204116.55%
RUTW230929P018000002023-09-22 3:29PM EDT2023-09-2924.8029.9031.10-5.46-18.04%2924618.37%
RUTW231002P018000002023-09-22 2:23PM EDT2023-10-0232.0431.6032.60+2.96+10.18%261316.54%
RUTW231006P018000002023-09-22 2:20PM EDT2023-10-0636.7435.9036.90+0.46+1.27%128917.30%
RUTW231013P018000002023-09-22 3:47PM EDT2023-10-1340.2840.8041.70-0.81-1.97%184817.02%
RUT231020P018000002023-09-22 4:14PM EDT2023-10-2044.5044.1044.80+0.70+1.60%3172,21016.33%
RUTW231027P018000002023-09-22 1:07PM EDT2023-10-2742.9247.5048.60-5.08-10.58%113916.37%
RUTW231031P018000002023-09-22 3:23PM EDT2023-10-3144.5649.0049.80-1.72-3.72%9087516.02%
RUT231117P018000002023-09-22 3:58PM EDT2023-11-1757.2456.4057.20+1.82+3.28%751,25216.07%
RUTW231130P018000002023-09-22 2:03PM EDT2023-11-3059.4560.3061.50+1.85+3.21%450215.88%
RUT231215P018000002023-09-22 4:02PM EDT2023-12-1566.2866.0066.60+6.40+10.69%4696,45515.90%
RUTW231229P018000002023-09-22 11:52AM EDT2023-12-2964.8669.4070.20+1.96+3.12%50369915.70%
RUTW240131P018000002023-09-05 10:21AM EDT2024-01-3173.5276.3078.40+29.08+65.44%5415.51%
RUT240315P018000002023-09-21 3:17PM EDT2024-03-1583.6286.1087.200.00-102,30115.22%
RUTW240328P018000002023-09-12 2:24PM EDT2024-03-2861.5088.7090.300.00-3515.29%
RUT240621P018000002023-09-19 2:09PM EDT2024-06-21103.40103.40104.50+18.75+22.15%124,54515.01%
RUTW240628P018000002023-09-22 10:52AM EDT2024-06-28101.94104.70106.30+24.22+31.16%3215.11%
RUT241220P018000002023-09-18 4:00PM EDT2024-12-20111.03128.70131.000.00-177,96814.98%
RUT250620P018000002023-08-25 10:20AM EDT2025-06-20131.40145.80149.000.00-126614.58%
RUT251219P018000002023-09-19 3:04PM EDT2025-12-19163.53161.70166.70+14.13+9.46%11,57314.53%