La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 752,63-1,04 (-0,06 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1800.00
Options d’achatpour29 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230329C018000002023-03-28 3:45PM EDT2023-03-290.400.350.55-1.11-73.51%418521.51%
RUTW230331C018000002023-03-28 3:59PM EDT2023-03-312.062.102.40-2.87-58.22%16263221.74%
RUTW230403C018000002023-03-28 3:59PM EDT2023-04-033.774.004.30-3.36-47.12%1115919.84%
RUTW230405C018000002023-03-28 3:20PM EDT2023-04-056.606.907.30-3.58-35.17%52721.45%
RUTW230406C018000002023-03-28 4:10PM EDT2023-04-068.678.408.80-2.93-25.26%34922.06%
RUTW230410C018000002023-03-28 4:06PM EDT2023-04-1011.2811.0011.50-2.59-18.67%12821.11%
RUTW230414C018000002023-03-28 2:43PM EDT2023-04-1416.8917.9018.40-4.66-21.62%68223.77%
RUT230421C018000002023-03-28 2:10PM EDT2023-04-2121.3422.8023.30-7.29-25.46%1326423.13%
RUTW230428C018000002023-03-28 12:55PM EDT2023-04-2829.8629.0029.70-3.16-9.57%33523.76%
RUTW230505C018000002023-03-24 3:52PM EDT2023-05-0531.5335.4036.300.00-4424.56%
RUT230519C018000002023-03-28 12:54PM EDT2023-05-1944.8743.9044.60+1.25+2.87%73724.29%
RUTW230531C018000002023-03-27 1:28PM EDT2023-05-3152.4249.4051.700.00-11624.40%
RUT230616C018000002023-03-27 3:38PM EDT2023-06-1663.7159.8060.700.00-53,86324.64%
RUTW230630C018000002023-03-22 9:42AM EDT2023-06-3078.0066.4067.500.00-1624.68%
RUT230915C018000002023-03-23 3:32PM EDT2023-09-1583.50101.20102.600.00-20062925.69%
RUTW230929C018000002023-03-24 2:12PM EDT2023-09-2995.30106.20108.100.00-171725.81%
RUT231215C018000002023-03-27 10:43AM EDT2023-12-15130.80133.70136.000.00-7802,86326.41%
RUTW231229C018000002023-03-20 4:08PM EDT2023-12-29144.16137.20141.200.00--126.58%
RUT240315C018000002023-03-22 3:15PM EDT2024-03-15158.40154.00170.000.00--48227.70%
RUT240621C018000002023-03-21 12:19PM EDT2024-06-21205.36178.00194.000.00-10073427.60%
RUT241220C018000002023-03-24 10:05AM EDT2024-12-20196.44213.00237.000.00-15,63527.98%
RUT251219C018000002023-03-16 11:02AM EDT2025-12-19292.50274.00298.000.00-6034027.63%
Options de ventepour29 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230329P018000002023-03-27 9:39AM EDT2023-03-2957.2843.4049.300.00-21028.88%
RUTW230331P018000002023-03-28 3:53PM EDT2023-03-3148.0045.9050.00+3.60+8.11%5054122.35%
RUTW230403P018000002023-03-27 3:37PM EDT2023-04-0349.0747.6051.600.00-11019.74%
RUTW230406P018000002023-03-27 3:40PM EDT2023-04-0651.7852.1054.000.00-105419.57%
RUTW230410P018000002023-03-28 10:07AM EDT2023-04-1055.1854.5056.30+2.49+4.73%4518.77%
RUTW230414P018000002023-03-27 1:10PM EDT2023-04-1464.5860.4062.000.00-122321.01%
RUT230421P018000002023-03-28 3:27PM EDT2023-04-2168.5863.9065.40+5.93+9.47%4270019.95%
RUTW230428P018000002023-03-28 10:39AM EDT2023-04-2870.4569.0070.40+3.42+5.10%1935820.31%
RUTW230505P018000002023-03-23 11:02AM EDT2023-05-0575.2474.0075.300.00--120.71%
RUT230519P018000002023-03-28 3:51PM EDT2023-05-1981.8280.7082.00-7.18-8.07%1328020.42%
RUTW230531P018000002023-03-27 11:11AM EDT2023-05-3194.7084.6087.400.00-56420.35%
RUT230616P018000002023-03-28 10:39AM EDT2023-06-1693.9792.3093.50-34.03-26.59%17,54320.14%
RUTW230630P018000002023-03-14 3:43PM EDT2023-06-30100.6997.3098.700.00-403720.09%
RUTW230831P018000002023-03-16 10:29AM EDT2023-08-31143.66113.10119.500.00--1020.23%
RUT230915P018000002023-03-21 12:37PM EDT2023-09-15114.10119.00120.500.00-30063519.54%
RUT231215P018000002023-03-23 12:27PM EDT2023-12-15143.25137.60139.900.00-1504,06519.10%
RUTW231229P018000002023-03-06 2:30PM EDT2023-12-2989.31138.90142.900.00-12513219.10%
RUT240315P018000002023-03-27 12:18PM EDT2024-03-15157.49145.00161.000.00-10050019.53%
RUT240621P018000002023-03-15 10:16AM EDT2024-06-21189.00157.00173.000.00-9002,16418.83%
RUT241220P018000002023-03-23 11:11AM EDT2024-12-20181.10176.00192.000.00-1806,63917.97%
RUT251219P018000002023-01-10 4:43PM EDT2025-12-19213.16161.10173.000.00--65012.69%