Marchés français ouverture 6 h 11 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 013,84+19,10 (+0,96 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1890.00
Options d’achatpour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240223C018900002024-02-21 1:27PM EST2024-02-23103.03118.50123.800.00-150.00%
RUTW240227C018900002024-02-22 12:22PM EST2024-02-27121.89119.30124.70+121.89-1129.42%
RUTW240229C018900002024-02-13 10:41AM EST2024-02-2998.30120.50125.900.00-1729.48%
RUTW240306C018900002024-02-20 2:22PM EST2024-03-06119.79124.30128.60+119.79--1026.52%
RUTW240308C018900002024-02-13 1:56PM EST2024-03-08102.95126.80130.800.00--227.55%
RUT240315C018900002024-02-22 12:57PM EST2024-03-15137.28131.90134.70-34.38-20.03%51,53926.31%
RUTW240328C018900002024-02-07 12:23PM EST2024-03-2899.30140.40145.000.00-152627.05%
RUT240419C018900002024-02-16 11:23AM EST2024-04-19190.10154.20156.700.00-71226.01%
RUTW240430C018900002023-12-18 11:10AM EST2024-04-30168.10109.90112.400.00-110.00%
RUT240517C018900002024-02-21 11:37AM EST2024-05-17156.46170.00172.10+156.46--826.09%
RUTW240531C018900002024-01-02 3:06PM EST2024-05-31198.10152.70156.400.00-1719.64%
RUTW240628C018900002023-12-27 3:45PM EST2024-06-28255.10168.90172.400.00-161621.42%
RUTW240731C018900002024-02-22 9:39AM EST2024-07-31202.22203.80207.40+202.22-1126.54%
RUT240920C018900002024-02-21 11:37AM EST2024-09-20211.34224.30227.100.00-141026.64%
RUTW240930C018900002024-02-02 4:14PM EST2024-09-30194.36226.70230.100.00-11826.56%
Options de ventepour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240223P018900002024-02-22 4:02PM EST2024-02-230.050.000.10-0.40-88.89%310148.54%
RUTW240226P018900002024-02-15 1:23PM EST2024-02-261.680.050.200.00-2226.42%
RUTW240227P018900002024-02-22 1:13PM EST2024-02-270.300.150.40-1.83-85.92%11226.00%
RUTW240228P018900002024-02-22 10:31AM EST2024-02-280.850.400.65-5.65-86.92%2325.61%
RUTW240229P018900002024-02-22 12:34PM EST2024-02-291.100.901.10-2.25-67.16%2115126.00%
RUTW240301P018900002024-02-22 3:14PM EST2024-03-011.451.351.60-2.90-66.67%945326.15%
RUTW240304P018900002024-02-21 12:27PM EST2024-03-042.191.952.25-3.63-62.37%52523.98%
RUTW240305P018900002024-02-20 3:20PM EST2024-03-055.772.452.80+5.77--224.14%
RUTW240306P018900002024-02-21 9:32AM EST2024-03-068.803.403.70+8.80--324.83%
RUTW240307P018900002024-02-22 10:00AM EST2024-03-075.053.904.30+5.05-3024.88%
RUTW240308P018900002024-02-22 10:29AM EST2024-03-086.454.905.30-2.95-31.38%76325.44%
RUT240315P018900002024-02-22 3:44PM EST2024-03-158.528.508.80-5.75-40.29%1071,93724.51%
RUTW240322P018900002024-02-22 4:01PM EST2024-03-2212.9812.8013.40-6.33-32.78%185224.74%
RUTW240328P018900002024-02-22 1:48PM EST2024-03-2815.3015.2016.00-8.54-35.82%3147224.11%
RUTW240405P018900002024-02-22 2:01PM EST2024-04-0518.2718.5019.10-6.53-26.33%1823.37%
RUT240419P018900002024-02-22 3:53PM EST2024-04-1923.4423.4023.90-6.00-20.38%21272922.38%
RUTW240430P018900002024-02-14 10:06AM EST2024-04-3033.8226.5027.700.00-81221.93%
RUTW240531P018900002024-01-23 9:56AM EST2024-05-3141.5035.5036.500.00-1220.82%
RUTW240731P018900002024-02-22 9:37AM EST2024-07-3154.5051.7052.90+54.50-1120.05%
RUT240920P018900002024-02-08 1:27PM EST2024-09-2069.5962.6063.900.00-185119.52%