La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 074,40+4,74 (+0,23 %)
À partir de 01:01PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1850.00
Options d’achatpour28 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240529C018500002024-05-22 2:15PM EDT2024-05-29235.97222.90225.800.00--382.34%
RUTW240531C018500002024-05-23 3:38PM EDT2024-05-31196.06224.10226.800.00-1655.49%
RUTW240606C018500002024-05-23 2:03PM EDT2024-06-06196.09218.50238.000.00--1062.33%
RUTW240607C018500002024-05-22 9:59AM EDT2024-06-07248.30219.10238.800.00--160.51%
RUTW240614C018500002024-05-09 10:35AM EDT2024-06-14223.68227.30230.400.00-3337.00%
RUT240621C018500002024-05-20 10:09AM EDT2024-06-21262.67229.80231.800.00-11,17133.11%
RUTW240628C018500002024-05-13 12:08PM EDT2024-06-28236.27232.10234.200.00-32331.60%
RUT240719C018500002024-05-17 11:40AM EDT2024-07-19263.87240.10242.600.00-1229.77%
RUTW240731C018500002024-02-22 10:39AM EDT2024-07-31232.00267.90272.500.00-1039.68%
RUT240920C018500002024-05-20 10:09AM EDT2024-09-20294.44257.00277.000.00-139330.98%
RUTW240930C018500002024-02-15 1:45PM EDT2024-09-30284.30266.80270.300.00-2127.88%
RUT241220C018500002024-05-03 11:05AM EDT2024-12-20278.00299.30301.600.00-1501,50728.19%
RUT250620C018500002023-11-09 5:00PM EDT2025-06-20137.90247.80263.500.00--314.75%
RUT251219C018500002023-11-13 4:48PM EDT2025-12-19183.20331.40354.800.00-323523.07%
Options de ventepour28 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240531P018500002024-05-22 9:40AM EDT2024-05-310.170.000.150.00-280942.87%
RUTW240605P018500002024-05-23 3:07PM EDT2024-06-050.660.150.250.00--4530.32%
RUTW240607P018500002024-05-28 9:59AM EDT2024-06-070.450.350.45-0.23-33.82%117729.57%
RUTW240614P018500002024-05-24 3:02PM EDT2024-06-141.321.151.35-0.20-13.16%106027.30%
RUT240621P018500002024-05-28 12:18PM EDT2024-06-211.881.801.95-0.93-33.10%25,20124.72%
RUTW240628P018500002024-05-24 3:47PM EDT2024-06-283.052.752.950.00-1711823.68%
RUTW240705P018500002024-05-24 10:13AM EDT2024-07-053.703.503.80-0.75-16.85%1422.63%
RUT240719P018500002024-05-28 12:40PM EDT2024-07-195.655.605.90-3.15-35.80%238421.49%
RUTW240731P018500002024-05-28 9:48AM EDT2024-07-317.957.608.20-0.25-3.05%17921.12%
RUT240816P018500002024-05-23 3:55PM EDT2024-08-1614.1110.2010.600.00--37720.32%
RUTW240830P018500002024-05-23 10:13AM EDT2024-08-3013.7512.7013.200.00-21920.04%
RUT240920P018500002024-05-28 11:57AM EDT2024-09-2016.2016.5016.90-1.40-7.95%25,02119.64%
RUTW240930P018500002024-05-09 2:29PM EDT2024-09-3023.0818.1018.700.00-12019.50%
RUTW241031P018500002024-05-28 10:43AM EDT2024-10-3124.3623.2024.30-0.21-0.85%104019.20%
RUT241220P018500002024-05-23 2:24PM EDT2024-12-2041.4033.6034.300.00-22,51719.16%
RUTW241231P018500002024-05-01 2:52PM EDT2024-12-3155.8034.8036.000.00-14119.06%
RUT250321P018500002024-04-05 2:03PM EDT2025-03-2166.3861.4063.800.00-505021.28%
RUTW250331P018500002024-05-24 12:22PM EDT2025-03-3149.9844.0050.200.00-7818.61%
RUT250620P018500002024-05-24 1:51PM EDT2025-06-2061.1055.0065.000.00-4016618.81%
RUT251219P018500002024-05-17 12:20PM EDT2025-12-1980.3076.0086.000.00-2501,50018.03%