La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 734,92+14,63 (+0,85 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1890.00
Options d’achatpour27 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230327C018900002023-03-24 2:25PM EDT2023-03-270.050.000.20-0.02-28.57%14439.99%
RUTW230329C018900002023-03-24 12:05PM EDT2023-03-290.050.000.35-0.85-94.44%203633.33%
RUTW230331C018900002023-03-24 12:22PM EDT2023-03-310.250.000.50-0.05-16.67%813629.64%
RUTW230406C018900002023-03-24 9:54AM EDT2023-04-060.510.250.95-0.41-44.57%28524.09%
RUTW230414C018900002023-03-24 11:16AM EDT2023-04-141.601.802.75-0.25-13.51%13423.29%
RUT230421C018900002023-03-24 1:57PM EDT2023-04-212.853.403.80-0.95-25.00%10061221.73%
RUTW230428C018900002023-03-24 2:41PM EDT2023-04-285.045.306.50-0.26-4.91%1014622.34%
RUT230519C018900002023-03-24 9:57AM EDT2023-05-199.8012.4013.70-2.59-20.90%55522.31%
RUTW230531C018900002023-03-21 11:22AM EDT2023-05-3131.2215.7017.600.00-1422.19%
RUT230616C018900002023-03-24 3:21PM EDT2023-06-1622.2822.0023.90-2.12-8.69%41722.55%
RUTW230630C018900002023-03-14 12:41PM EDT2023-06-3051.0026.8029.100.00-98422.73%
RUTW230731C018900002023-02-27 10:30AM EDT2023-07-31135.4338.4040.600.00-1123.18%
RUT230915C018900002023-03-16 3:33PM EDT2023-09-1576.8053.8057.200.00-45623.81%
RUTW231229C018900002023-01-20 1:37PM EDT2023-12-29171.33213.00237.000.00-707049.09%
Options de ventepour27 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230327P018900002023-03-24 9:32AM EDT2023-03-27188.47151.50157.40+22.41+13.50%21159.42%
RUTW230329P018900002023-03-20 1:07PM EDT2023-03-29136.01151.60157.500.00-1146.45%
RUTW230331P018900002023-03-23 1:02PM EDT2023-03-31166.09151.70157.20+9.19+5.86%413238.18%
RUTW230406P018900002023-03-16 11:44AM EDT2023-04-06130.26150.40156.700.00-101626.57%
RUTW230414P018900002023-03-15 2:26PM EDT2023-04-14152.42150.90156.600.00-21120.66%
RUT230421P018900002023-03-24 3:45PM EDT2023-04-21155.46150.70156.30-12.64-7.52%128517.19%
RUTW230428P018900002023-03-23 3:36PM EDT2023-04-28170.65151.60157.000.00-719016.76%
RUT230519P018900002023-03-21 3:59PM EDT2023-05-19127.40155.50160.900.00-116917.15%
RUT230616P018900002023-03-24 12:04PM EDT2023-06-16173.90160.50165.90+32.90+23.33%114516.84%
RUTW230630P018900002023-01-26 4:37PM EDT2023-06-3089.0091.2092.600.00-260.00%
RUT230915P018900002023-03-06 1:54PM EDT2023-09-1596.90177.60183.700.00-34516.91%
RUTW230929P018900002023-02-07 10:38AM EDT2023-09-2995.900.000.000.00--70.00%