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:1830.00
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW221202C018300002022-12-02 3:24PM EST2022-12-0267.6558.0068.00+10.85+19.10%438864.18%
RUTW221205C018300002022-12-02 9:50AM EST2022-12-0535.3758.2061.60-14.80-29.50%1150.00%
RUTW221207C018300002022-12-02 9:32AM EST2022-12-0737.9559.4062.70+7.10+23.01%210.00%
RUTW221209C018300002022-12-01 1:33PM EST2022-12-0957.2561.4064.400.00-13716.07%
RUT221216C018300002022-12-02 3:36PM EST2022-12-1677.6173.2075.10+3.68+4.98%71,89523.31%
RUTW221223C018300002022-11-29 3:17PM EST2022-12-2355.5779.9081.900.00-3623.83%
RUTW221230C018300002022-12-02 9:41AM EST2022-12-3071.6284.7086.70+12.10+20.33%16823.41%
RUT230120C018300002022-12-02 3:46PM EST2023-01-20105.68102.90104.80+2.61+2.53%172825.06%
RUTW230131C018300002022-11-30 9:52AM EST2023-01-3178.00110.40113.800.00-1225.84%
RUTW230228C018300002022-11-16 3:31PM EST2023-02-28126.15130.20133.900.00--127.10%
RUT230317C018300002022-12-02 2:53PM EST2023-03-17144.14142.00143.90+14.78+11.43%14127.41%
RUTW230630C018300002022-09-16 1:45PM EST2023-06-30167.39107.50121.800.00-22215.37%
RUTW230929C018300002022-10-28 11:27AM EST2023-09-29226.00223.70229.300.00-1029.13%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW221202P018300002022-12-02 3:13PM EST2022-12-020.030.000.20-0.87-96.67%10065930.86%
RUTW221205P018300002022-12-02 4:00PM EST2022-12-050.170.050.25-1.88-91.71%471915.97%
RUTW221209P018300002022-12-02 3:20PM EST2022-12-092.022.302.55-4.70-69.94%6823718.26%
RUT221216P018300002022-12-02 3:49PM EST2022-12-1613.3013.1013.50-5.05-27.52%1081,83624.36%
RUTW221223P018300002022-12-02 2:01PM EST2022-12-2320.5718.3018.90-2.62-11.30%626923.73%
RUTW221230P018300002022-12-02 3:46PM EST2022-12-3022.0022.2022.90-3.30-13.04%7913922.90%
RUTW230106P018300002022-11-30 3:06PM EST2023-01-0637.7227.3028.200.00-103123.12%
RUT230120P018300002022-12-02 3:20PM EST2023-01-2033.9136.4037.10-6.83-16.76%6154223.17%
RUTW230131P018300002022-12-02 3:17PM EST2023-01-3140.3142.4043.80-4.65-10.34%28423.35%
RUT230217P018300002022-11-23 10:15AM EST2023-02-1771.3553.5054.400.00--023.91%
RUT230317P018300002022-11-23 12:48PM EST2023-03-1786.5467.0068.000.00-1133024.06%
RUTW230331P018300002022-11-16 10:25AM EST2023-03-3199.7673.7074.900.00-1224.29%
RUTW230428P018300002022-11-09 10:30AM EST2023-04-28141.6074.3085.100.00-2624.09%
RUT230616P018300002022-12-02 11:50AM EST2023-06-16102.9099.30101.20-23.30-18.46%51923.91%
RUTW230630P018300002022-09-15 2:28PM EST2023-06-30162.01213.50232.000.00--3046.70%
RUT230915P018300002022-11-30 11:45AM EST2023-09-15145.30120.90124.200.00-13823.34%