Marchés français ouverture 6 h 40 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 768,38-3,22 (-0,18 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1850.00
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230331C018500002023-03-30 3:14PM EDT2023-03-310.100.050.15-0.17-62.96%7147138.18%
RUTW230403C018500002023-03-28 2:59PM EDT2023-04-030.500.150.350.00-32321.58%
RUTW230406C018500002023-03-30 1:57PM EDT2023-04-061.100.951.20-0.02-1.79%1010020.42%
RUTW230410C018500002023-03-30 12:21PM EDT2023-04-102.251.902.15-0.53-19.06%18618.59%
RUTW230414C018500002023-03-30 12:02PM EDT2023-04-146.145.405.80-0.28-4.36%42,52821.10%
RUT230421C018500002023-03-30 2:02PM EDT2023-04-218.458.609.00-2.00-19.14%161,65720.33%
RUTW230428C018500002023-03-30 3:48PM EDT2023-04-2812.4413.0013.50-0.48-3.72%2,5013320.84%
RUTW230505C018500002023-03-29 3:31PM EDT2023-05-0520.0618.2018.800.00-14721.72%
RUT230519C018500002023-03-30 1:56PM EDT2023-05-1925.3025.3025.90-0.25-0.98%23721.63%
RUTW230531C018500002023-03-30 1:49PM EDT2023-05-3130.4830.2031.90+1.46+5.03%23021.75%
RUT230616C018500002023-03-29 3:57PM EDT2023-06-1642.1839.5040.400.00-187922.24%
RUTW230630C018500002023-03-29 12:53PM EDT2023-06-3045.3745.6046.700.00-12922.38%
RUTW230731C018500002023-03-24 3:28PM EDT2023-07-3154.5960.1061.700.00-4523.19%
RUTW230831C018500002023-03-21 10:10AM EDT2023-08-3196.1974.1076.000.00-1023.94%
RUT230915C018500002023-03-21 12:48PM EDT2023-09-1591.9079.5080.900.00-10085623.89%
RUTW230929C018500002023-03-29 11:16AM EDT2023-09-2983.8084.8086.500.00-31324.10%
RUT231215C018500002023-03-27 4:07PM EDT2023-12-15111.40111.80114.100.00-22,13624.90%
RUT240621C018500002023-03-10 4:04PM EDT2024-06-21186.74159.10169.900.00--20026.09%
RUT241220C018500002023-02-22 12:57PM EDT2024-12-20316.56178.50194.500.00-52167624.65%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230331P018500002023-03-30 1:35PM EDT2023-03-3186.3479.0084.50+2.91+3.49%3756766.47%
RUTW230406P018500002023-03-28 11:36AM EDT2023-04-0691.8679.3083.800.00-99923.40%
RUTW230414P018500002023-03-24 2:16PM EDT2023-04-14124.4782.7086.800.00-12820.36%
RUT230421P018500002023-03-30 10:23AM EDT2023-04-2178.2584.5088.30-12.57-13.84%32,60618.28%
RUTW230428P018500002023-03-28 10:40AM EDT2023-04-2881.1488.3090.60-22.52-21.72%214217.70%
RUT230519P018500002023-03-29 12:06PM EDT2023-05-19103.5097.6099.400.00-711917.96%
RUTW230531P018500002023-03-28 1:07PM EDT2023-05-31116.55100.90103.900.00-13317.99%
RUT230616P018500002023-03-23 10:20AM EDT2023-06-16124.40107.50109.200.00-4602,79817.92%
RUTW230630P018500002023-03-23 3:12PM EDT2023-06-30153.00112.10113.900.00-2217.99%
RUTW230731P018500002023-03-20 1:45PM EDT2023-07-31142.54120.70122.900.00-2017.96%
RUTW230831P018500002023-03-17 10:41AM EDT2023-08-31162.63129.40131.400.00-1218.02%
RUT230915P018500002023-03-29 11:24AM EDT2023-09-15137.81132.70134.400.00-1,2001,98817.87%
RUT231215P018500002023-03-15 1:49PM EDT2023-12-15194.50150.50153.000.00-3621,94117.65%
RUTW231229P018500002023-03-30 10:35AM EDT2023-12-29149.38162.70167.90+37.78+33.85%-719.68%
RUT240621P018500002023-03-30 9:30AM EDT2024-06-21169.94172.00182.60-27.92-14.11%619017.28%
RUT241220P018500002023-02-22 12:57PM EDT2024-12-20156.44207.50231.500.00-52089119.88%