La bourse ferme dans 1 h 6 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 887,78+31,74 (+1,71 %)
À partir de 10:09AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1850.00
Options d’achatpour6 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW231206C018500002023-12-06 9:43AM EST2023-12-0625.5037.4042.90+13.00+104.00%1445846.28%
RUTW231208C018500002023-12-05 2:57PM EST2023-12-0831.8142.6045.40+8.39+35.82%1013731.68%
RUTW231211C018500002023-12-04 2:53PM EST2023-12-1139.0943.7047.300.00-124824.88%
RUTW231213C018500002023-12-05 1:18PM EST2023-12-1330.9751.5052.600.00-12727.18%
RUT231215C018500002023-12-06 9:54AM EST2023-12-1546.8852.0053.30+13.67+41.16%289,75924.95%
RUTW231218C018500002023-12-05 2:58PM EST2023-12-1835.6055.5057.200.00-202224.96%
RUTW231222C018500002023-12-05 2:57PM EST2023-12-2240.6459.4061.000.00-187224.39%
RUTW231229C018500002023-12-05 3:12PM EST2023-12-2944.7064.3065.800.00-2034723.21%
RUTW240105C018500002023-12-05 3:39PM EST2024-01-0548.2569.0070.500.00-41222.70%
RUT240119C018500002023-12-05 12:23PM EST2024-01-1959.7279.9081.200.00-2731023.09%
RUTW240131C018500002023-12-05 3:43PM EST2024-01-3165.1286.4088.300.00-112022.99%
RUT240216C018500002023-12-01 11:16AM EST2024-02-1664.7397.0098.700.00-17823.51%
RUTW240229C018500002023-12-05 9:53AM EST2024-02-2987.00104.10106.500.00-1523.85%
RUT240315C018500002023-12-04 9:48AM EST2024-03-15102.27109.80111.500.00-12,63123.30%
RUTW240328C018500002023-12-04 12:22PM EST2024-03-28109.25115.80119.000.00-11323.76%
RUTW240430C018500002023-12-04 9:37AM EST2024-04-30116.52130.90133.500.00-3024.03%
RUT240621C018500002023-12-05 1:29PM EST2024-06-21132.40152.40154.700.00-11,06124.54%
RUTW240628C018500002023-10-11 9:09AM EST2024-06-28106.400.000.000.00-15150.00%
RUT240920C018500002023-10-30 2:32PM EST2024-09-2069.10125.20128.800.00-10020316.38%
RUT241220C018500002023-12-05 1:05PM EST2024-12-20193.38213.50221.500.00-251,23426.59%
RUT250620C018500002023-11-09 4:00PM EST2025-06-20137.90258.80271.900.00--327.39%
RUT251219C018500002023-11-13 3:48PM EST2025-12-19183.20298.70313.600.00-323527.80%
Options de ventepour6 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW231206P018500002023-12-06 10:06AM EST2023-12-060.120.050.20-5.92-98.01%30312920.02%
RUTW231208P018500002023-12-06 10:03AM EST2023-12-083.453.103.40-9.05-72.40%249822.91%
RUTW231211P018500002023-12-06 10:01AM EST2023-12-114.904.504.80-10.13-67.40%131618.42%
RUTW231213P018500002023-12-05 1:18PM EST2023-12-1318.569.109.500.00-12114121.53%
RUT231215P018500002023-12-06 10:00AM EST2023-12-1511.2010.7011.10-10.84-49.18%128,87420.82%
RUTW231222P018500002023-12-06 9:34AM EST2023-12-2222.9516.1016.70-4.74-17.12%266919.96%
RUTW231229P018500002023-12-05 2:51PM EST2023-12-2928.2919.9020.300.00-1017518.88%
RUTW240105P018500002023-12-05 3:39PM EST2024-01-0533.8523.1023.700.00-13618.31%
RUTW240112P018500002023-12-05 1:55PM EST2024-01-1236.8026.9027.700.00-12818.31%
RUT240119P018500002023-12-05 1:33PM EST2024-01-1938.5529.1029.600.00-381,17217.60%
RUTW240131P018500002023-12-05 3:43PM EST2024-01-3145.4234.4035.600.00-46617.77%
RUT240216P018500002023-12-05 3:27PM EST2024-02-1650.2040.9041.600.00-119217.57%
RUTW240229P018500002023-12-05 12:42PM EST2024-02-2955.8444.8045.900.00-531617.42%
RUT240315P018500002023-12-05 2:57PM EST2024-03-1558.1149.3050.000.00-1003,49417.15%
RUTW240328P018500002023-12-01 1:22PM EST2024-03-2864.3053.7055.100.00-2917.40%
RUT240621P018500002023-12-05 3:56PM EST2024-06-2183.5073.0074.200.00-41,56916.71%
RUTW240628P018500002023-09-21 8:39AM EST2024-06-28120.60180.90186.300.00-1136.66%
RUT240920P018500002023-12-05 1:10PM EST2024-09-2098.2089.7091.300.00-113616.45%
RUT241220P018500002023-12-05 1:05PM EST2024-12-20115.64106.30108.200.00-251,30216.60%
RUT250620P018500002023-08-25 9:20AM EST2025-06-20147.40164.30167.700.00-212620.15%
RUT251219P018500002023-11-27 1:28PM EST2025-12-19164.91148.70151.800.00-28594616.02%