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:1820.00
Options d’achatpour29 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230329C018200002023-03-28 3:59PM EDT2023-03-290.180.100.25-0.27-60.00%13628224.95%
RUTW230331C018200002023-03-28 4:07PM EDT2023-03-310.870.750.95-1.10-55.84%843,96122.38%
RUTW230403C018200002023-03-28 3:06PM EDT2023-04-031.631.501.75-1.52-48.25%42219.42%
RUTW230406C018200002023-03-28 3:08PM EDT2023-04-064.454.204.60-1.75-28.23%108921.32%
RUTW230410C018200002023-03-27 11:35AM EDT2023-04-107.436.106.500.00-11920.28%
RUTW230414C018200002023-03-27 3:07PM EDT2023-04-1415.1611.7012.200.00-11423.00%
RUT230421C018200002023-03-28 1:33PM EDT2023-04-2115.0615.8016.30-2.84-15.87%110222.30%
RUTW230428C018200002023-03-28 9:53AM EDT2023-04-2823.9721.4022.00+0.63+2.70%25422.95%
RUTW230505C018200002023-03-24 11:46AM EDT2023-05-0521.1327.2028.100.00-3423.78%
RUT230519C018200002023-03-24 12:10PM EDT2023-05-1928.6035.2035.900.00-11823.58%
RUTW230531C018200002023-03-24 10:07AM EDT2023-05-3130.8840.4042.400.00-13023.64%
RUT230616C018200002023-03-27 3:57PM EDT2023-06-1652.9050.3051.100.00-871,18123.94%
RUTW230630C018200002023-03-16 3:47PM EDT2023-06-3075.2056.7057.700.00-36424.02%
RUT230915C018200002023-03-15 10:29AM EDT2023-09-1595.4590.8092.200.00-3015425.16%
RUTW230929C018200002023-03-24 1:37PM EDT2023-09-2985.9095.9097.700.00-242525.31%
Options de ventepour29 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230329P018200002023-03-28 9:48AM EDT2023-03-2965.4363.2069.20-7.84-10.70%101236.74%
RUTW230331P018200002023-03-28 11:33AM EDT2023-03-3165.5964.2068.80-0.61-0.92%120924.49%
RUTW230403P018200002023-03-28 10:37AM EDT2023-04-0368.3764.9069.40-59.60-46.57%20320.16%
RUTW230405P018200002023-03-24 11:08AM EDT2023-04-05118.2465.9070.200.00-4419.43%
RUTW230406P018200002023-03-28 3:07PM EDT2023-04-0670.6666.7070.90+3.74+5.59%127619.65%
RUTW230414P018200002023-03-24 3:57PM EDT2023-04-1495.7273.9076.000.00-214419.91%
RUT230421P018200002023-03-27 3:28PM EDT2023-04-2177.4276.7078.50+4.07+5.55%1022618.76%
RUTW230428P018200002023-03-28 1:42PM EDT2023-04-2888.4080.9082.80+10.11+12.91%10122519.21%
RUT230519P018200002023-03-28 10:29AM EDT2023-05-1991.4891.8093.20+1.01+1.12%120619.47%
RUTW230531P018200002023-03-15 9:30AM EDT2023-05-31125.6495.3098.300.00-102919.49%
RUT230616P018200002023-03-23 2:22PM EDT2023-06-16127.08102.30103.800.00-6391,21119.26%
RUTW230630P018200002023-03-10 10:45AM EDT2023-06-3098.69107.20108.700.00--019.25%
RUT230915P018200002023-03-23 11:10AM EDT2023-09-15126.36128.20129.700.00-211818.86%
RUTW230929P018200002022-12-22 12:14PM EDT2023-09-29171.00101.00108.000.00-102113.61%