La bourse ferme dans 3 h 47 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 794,31+15,41 (+0,87 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1890.00
Options d’achatpour29 septembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230929C018900002023-09-28 3:57PM EDT2023-09-290.110.000.000.00-85025.00%
RUTW231002C018900002023-09-28 9:34AM EDT2023-10-020.250.000.000.00-622812.50%
RUTW231004C018900002023-09-27 9:45AM EDT2023-10-040.310.000.000.00-4156.25%
RUTW231006C018900002023-09-28 4:03PM EDT2023-10-060.520.000.000.00-1651646.25%
RUTW231009C018900002023-09-27 3:23PM EDT2023-10-090.680.000.000.00-166.25%
RUTW231011C018900002023-09-28 9:59AM EDT2023-10-111.331.151.45+1.33-1017.36%
RUTW231013C018900002023-09-28 3:40PM EDT2023-10-131.860.000.000.00-8596.25%
RUT231020C018900002023-09-28 2:29PM EDT2023-10-203.900.000.000.00-92463.13%
RUTW231027C018900002023-09-28 3:54PM EDT2023-10-276.740.000.000.00-5243.13%
RUTW231031C018900002023-09-28 3:22PM EDT2023-10-318.800.000.000.00-2973.13%
RUTW231103C018900002023-09-28 12:26PM EDT2023-11-0311.000.000.000.00-14433.13%
RUTW231110C018900002023-09-28 11:40AM EDT2023-11-1013.2712.6013.30+13.27-5-18.33%
RUT231117C018900002023-09-28 3:46PM EDT2023-11-1715.570.000.000.00-2599783.13%
RUTW231130C018900002023-09-27 9:30AM EDT2023-11-3016.940.000.000.00-1303.13%
RUT231215C018900002023-09-28 1:11PM EDT2023-12-1527.600.000.000.00-22561.56%
RUTW231229C018900002023-09-28 11:00AM EDT2023-12-2930.600.000.000.00-29741.56%
RUTW240131C018900002023-09-07 11:49AM EDT2024-01-3181.700.000.000.00-20201.56%
RUT240315C018900002023-09-26 3:34PM EDT2024-03-1554.100.000.000.00-501271.56%
Options de ventepour29 septembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230929P018900002023-09-28 11:03AM EDT2023-09-29103.260.000.000.00-11300.00%
RUTW231002P018900002023-09-28 11:03AM EDT2023-10-02103.050.000.000.00-150.00%
RUTW231006P018900002023-09-26 10:28AM EDT2023-10-06108.660.000.000.00-20650.00%
RUTW231013P018900002023-09-26 3:08PM EDT2023-10-13120.260.000.000.00-7620.00%
RUT231020P018900002023-09-28 12:12PM EDT2023-10-2091.550.000.000.00-24880.00%
RUTW231027P018900002023-09-27 3:23PM EDT2023-10-27104.500.000.000.00-2150.00%
RUTW231031P018900002023-09-28 3:11PM EDT2023-10-3194.600.000.000.00-3690.00%
RUTW231110P018900002023-09-28 12:27PM EDT2023-11-1093.5097.5099.60+93.50-5-12.16%
RUT231117P018900002023-09-27 4:11PM EDT2023-11-17112.260.000.000.00-202510.00%
RUTW231130P018900002023-09-28 3:55PM EDT2023-11-30103.000.000.000.00-4170.00%
RUT231215P018900002023-09-28 11:30AM EDT2023-12-15106.760.000.000.00-33500.00%
RUTW231229P018900002023-09-27 10:03AM EDT2023-12-29118.900.000.000.00-11140.00%
RUTW240131P018900002023-09-01 2:40PM EDT2024-01-3161.000.000.000.00-210.00%
RUTW240229P018900002023-09-26 2:13PM EDT2024-02-29138.300.000.000.00-120.00%
RUT240315P018900002023-09-05 1:12PM EDT2024-03-1582.500.000.000.00-10760.00%
RUTW240328P018900002023-08-22 1:15PM EDT2024-03-28110.67131.70134.200.00-1314.88%
RUT240920P018900002023-09-18 11:31AM EDT2024-09-20126.000.000.000.00--10.00%