La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 802,48+34,10 (+1,93 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1880.00
Options d’achatpour3 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230403C018800002023-03-31 4:00PM EDT2023-04-030.150.000.35-0.08-34.78%7723.45%
RUTW230405C018800002023-03-24 9:37AM EDT2023-04-050.500.400.950.00-5521.72%
RUTW230406C018800002023-03-31 4:01PM EDT2023-04-060.850.651.30+0.35+70.00%48921.17%
RUTW230410C018800002023-03-31 3:57PM EDT2023-04-101.891.552.35+0.77+68.75%142418.85%
RUTW230414C018800002023-03-31 1:45PM EDT2023-04-144.595.106.10+1.84+66.91%42,53121.09%
RUT230421C018800002023-03-31 3:03PM EDT2023-04-217.808.609.60+3.90+100.00%2138920.30%
RUTW230428C018800002023-03-31 3:59PM EDT2023-04-2813.5513.0014.10+5.39+66.05%1811220.62%
RUTW230505C018800002023-03-31 1:39PM EDT2023-05-0516.7318.4019.60+5.66+51.13%13521.50%
RUT230519C018800002023-03-31 4:07PM EDT2023-05-1926.4925.6027.00+10.49+65.56%2350921.43%
RUTW230531C018800002023-03-31 10:15AM EDT2023-05-3126.9731.1033.20+4.50+20.03%13721.55%
RUT230616C018800002023-03-31 10:34AM EDT2023-06-1637.7540.0042.00+9.07+31.62%1522822.07%
RUTW230630C018800002023-03-30 10:10AM EDT2023-06-3040.7246.5049.100.00-27122.40%
RUTW230731C018800002023-03-21 10:01AM EDT2023-07-3168.1861.6064.200.00--123.12%
RUT230915C018800002023-03-27 11:32AM EDT2023-09-1562.3080.4083.900.00-1045223.83%
RUTW230929C018800002022-12-13 11:00AM EDT2023-09-29191.53164.90167.700.00--139.48%
Options de ventepour3 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230406P018800002023-03-24 9:39AM EDT2023-04-06176.7174.3080.300.00-64525.44%
RUTW230414P018800002023-03-31 12:46PM EDT2023-04-1486.9278.3083.40-44.13-33.67%2620.84%
RUT230421P018800002023-03-31 3:48PM EDT2023-04-2188.6880.3085.00-30.85-25.81%312218.50%
RUTW230428P018800002023-03-31 12:04PM EDT2023-04-2888.1683.5087.80-71.66-44.84%115218.07%
RUT230519P018800002023-03-31 1:58PM EDT2023-05-19101.9593.4097.00-66.35-39.42%39918.13%
RUTW230531P018800002023-03-07 11:22AM EDT2023-05-3163.3097.10100.900.00-303917.81%
RUT230616P018800002023-03-31 2:06PM EDT2023-06-16110.30103.60106.80-46.85-29.81%623317.88%
RUTW230630P018800002023-03-30 10:10AM EDT2023-06-30124.75108.00111.200.00-28017.81%
RUTW230731P018800002023-03-20 1:48PM EDT2023-07-31160.11117.20120.300.00-2217.75%
RUTW230831P018800002023-03-10 10:43AM EDT2023-08-31140.63123.10131.400.00--018.36%
RUT230915P018800002023-03-10 12:48PM EDT2023-09-15139.51129.70132.300.00-846017.72%
RUTW230929P018800002022-12-16 11:29AM EDT2023-09-29200.08113.00123.400.00-1115.18%