La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 868,25+16,20 (+0,87 %)
À la clôture : 04:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1860.00
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW231208C018600002023-12-07 3:43PM EST2023-12-0816.0017.6018.20+1.95+13.88%27332224.85%
RUTW231211C018600002023-12-07 3:51PM EST2023-12-1119.5020.2020.90+3.98+25.64%484718.89%
RUTW231213C018600002023-12-06 3:09PM EST2023-12-1326.6027.9028.500.00-245723.45%
RUT231215C018600002023-12-07 3:29PM EST2023-12-1529.1031.0031.60+5.48+23.20%1793,84223.36%
RUTW231218C018600002023-12-07 3:39PM EST2023-12-1831.0032.5033.20+5.19+20.11%14021.42%
RUTW231220C018600002023-12-07 10:35AM EST2023-12-2031.5534.9035.60-0.29-0.91%15121.49%
RUTW231222C018600002023-12-06 1:55PM EST2023-12-2235.3137.7038.50-4.89-12.16%33721.97%
RUTW231229C018600002023-12-06 12:51PM EST2023-12-2945.1642.9043.800.00-1128021.18%
RUTW240105C018600002023-12-07 10:14AM EST2024-01-0541.4448.1049.20-2.51-5.71%11221.08%
RUTW240112C018600002023-12-05 9:30AM EST2024-01-1257.5553.5054.800.00-215221.36%
RUT240119C018600002023-12-07 3:40PM EST2024-01-1956.1057.6058.30+7.06+14.40%899420.94%
RUTW240131C018600002023-12-05 9:32AM EST2024-01-3167.0265.5067.200.00-17221.63%
RUT240216C018600002023-12-07 2:56PM EST2024-02-1673.6275.4076.50+20.72+39.17%74021.89%
RUTW240229C018600002023-12-06 9:30AM EST2024-02-2983.7281.2083.900.00-3622.21%
RUT240315C018600002023-12-06 10:36AM EST2024-03-15100.3089.1090.500.00-16022.18%
RUTW240328C018600002023-11-15 10:23AM EST2024-03-2878.1493.9097.500.00-1722.56%
RUTW240531C018600002023-12-01 3:37PM EST2024-05-31116.24121.50124.700.00-241223.29%
RUT240920C018600002023-09-20 9:10AM EST2024-09-20172.1082.6085.300.00--312.25%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW231208P018600002023-12-07 1:49PM EST2023-12-0811.5610.3010.80-7.16-38.25%6113626.44%
RUTW231211P018600002023-12-07 3:39PM EST2023-12-1114.5012.6013.00+1.33+10.10%385119.31%
RUTW231213P018600002023-12-07 3:22PM EST2023-12-1321.6719.4019.90-5.38-19.89%105523.11%
RUT231215P018600002023-12-07 3:19PM EST2023-12-1523.4621.9022.30-4.04-14.69%1821,58222.46%
RUTW231218P018600002023-12-06 1:56PM EST2023-12-1821.5923.6024.300.00-1120.94%
RUTW231222P018600002023-12-06 3:34PM EST2023-12-2229.0027.4028.00-3.98-12.07%46720.53%
RUTW231229P018600002023-12-07 3:26PM EST2023-12-2932.5231.0031.50-4.28-11.63%183719.01%
RUTW240105P018600002023-12-06 3:28PM EST2024-01-0538.2034.5035.00-1.70-4.26%21718.29%
RUTW240112P018600002023-12-01 4:04PM EST2024-01-1238.9038.1038.90-1.73-4.26%77418.12%
RUT240119P018600002023-12-07 2:35PM EST2024-01-1941.4040.4041.00-6.18-12.99%1410217.44%
RUTW240131P018600002023-12-06 3:42PM EST2024-01-3151.5745.5046.600.00-4012717.39%
RUT240216P018600002023-12-07 3:14PM EST2024-02-1653.8551.7052.30-1.85-3.32%6412217.06%
RUTW240229P018600002023-12-06 3:00PM EST2024-02-2957.0556.1057.400.00-2717.13%
RUT240315P018600002023-12-06 3:12PM EST2024-03-1562.5060.9061.500.00-117516.85%
RUTW240328P018600002023-08-25 9:31AM EST2024-03-2898.05115.90118.000.00-1229.54%
RUTW240628P018600002023-10-25 1:01PM EST2024-06-28201.20102.20106.200.00-170019.81%
RUT240920P018600002023-12-05 10:24AM EST2024-09-20100.61100.30101.300.00-452915.95%