Marchés français ouverture 8 h 29 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 756,82-28,28 (-1,58 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1900.00
Options d’achatpour2 octobre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW231002C019000002023-09-29 11:23AM EDT2023-10-020.040.000.05-0.06-60.00%51051.17%
RUTW231004C019000002023-10-02 12:41PM EDT2023-10-040.050.000.15-0.13-72.22%13835.65%
RUTW231006C019000002023-10-02 9:50AM EDT2023-10-060.150.050.20-0.20-57.14%1618828.61%
RUTW231009C019000002023-10-02 12:12PM EDT2023-10-090.150.100.30-0.25-62.50%1212223.87%
RUTW231011C019000002023-09-27 9:51AM EDT2023-10-110.650.200.450.00-5522.61%
RUTW231013C019000002023-10-02 10:29AM EDT2023-10-130.370.300.55-0.44-54.32%4610521.28%
RUT231020C019000002023-10-02 4:06PM EDT2023-10-200.920.801.00-1.55-62.75%5954118.65%
RUTW231027C019000002023-10-02 1:17PM EDT2023-10-272.051.852.25-2.01-49.51%210418.66%
RUTW231031C019000002023-10-02 12:49PM EDT2023-10-312.552.452.90-2.10-45.16%3713318.37%
RUTW231103C019000002023-10-02 3:37PM EDT2023-11-033.253.303.80-3.89-54.48%101518.67%
RUTW231110C019000002023-10-02 2:24PM EDT2023-11-104.704.705.40-3.92-45.48%61018.57%
RUT231117C019000002023-10-02 3:57PM EDT2023-11-176.406.306.60-4.04-38.70%1101,54818.12%
RUTW231130C019000002023-10-02 3:50PM EDT2023-11-308.809.3010.40-9.35-51.52%22218.45%
RUT231215C019000002023-10-02 2:34PM EDT2023-12-1513.8014.1014.60-8.80-38.94%354,85318.57%
RUTW231229C019000002023-10-02 2:24PM EDT2023-12-2917.8118.3019.30-8.08-31.21%3260418.98%
RUTW240131C019000002023-08-17 11:09AM EDT2024-01-31101.0066.9068.200.00-1730.21%
RUT240315C019000002023-10-02 12:26PM EDT2024-03-1545.1543.5044.80-14.08-23.77%10058820.47%
RUTW240328C019000002023-09-14 3:25PM EDT2024-03-28100.8047.2050.700.00-12921.06%
RUT240621C019000002023-09-22 11:06AM EDT2024-06-2189.9376.2078.400.00-2022.34%
RUTW240628C019000002023-09-29 10:13AM EDT2024-06-2897.3576.9082.000.00-1122.68%
RUT240920C019000002023-09-19 2:00PM EDT2024-09-20142.10101.00117.000.00--725.03%
RUT241220C019000002023-08-23 10:58AM EDT2024-12-20206.00142.30144.600.00-2001,00325.94%
RUT250620C019000002023-09-21 9:38AM EDT2025-06-20200.98172.00188.000.00-1026.60%
RUT251219C019000002023-09-25 9:30AM EDT2025-12-19222.42208.00232.000.00-145027.63%
Options de ventepour2 octobre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW231002P019000002023-10-02 12:25PM EDT2023-10-02140.32141.70143.20+42.23+43.05%1250.00%
RUTW231006P019000002023-09-21 4:06PM EDT2023-10-06144.40138.60141.50+27.42+23.44%1520.00%
RUTW231013P019000002023-09-26 3:31PM EDT2023-10-13131.50137.50140.400.00-5330.00%
RUT231020P019000002023-10-02 3:16PM EDT2023-10-20143.20136.40139.30+32.70+29.59%1001,7170.00%
RUTW231027P019000002023-09-25 11:40AM EDT2023-10-27115.74135.80138.600.00-2110.00%
RUTW231031P019000002023-10-02 11:00AM EDT2023-10-31130.45136.00139.00+18.28+16.30%72040.00%
RUTW231110P019000002023-09-28 1:07PM EDT2023-11-10105.10136.00138.800.00-550.00%
RUT231117P019000002023-10-02 10:26AM EDT2023-11-17128.24136.40139.20+20.03+18.51%22830.00%
RUTW231130P019000002023-10-02 9:44AM EDT2023-11-30123.30137.20140.00+9.30+8.16%1560.00%
RUT231215P019000002023-10-02 3:25PM EDT2023-12-15145.20139.40141.30+31.82+28.06%66,6360.00%
RUTW231229P019000002023-09-29 12:11PM EDT2023-12-29112.64139.70142.200.00-10320.00%
RUTW240131P019000002023-09-22 10:52AM EDT2024-01-31123.86142.10145.000.00-238.29%
RUTW240229P019000002023-09-26 2:13PM EDT2024-02-29144.34145.10148.000.00-109.31%
RUT240315P019000002023-09-28 2:44PM EDT2024-03-15127.70148.10150.500.00-18159.97%
RUTW240328P019000002023-05-18 10:23AM EDT2024-03-28167.91109.20117.100.00-110.00%
RUT240621P019000002023-10-02 3:38PM EDT2024-06-21165.90159.80162.30+16.20+10.82%132,39511.00%
RUT241220P019000002023-09-15 10:59AM EDT2024-12-20142.37175.00191.000.00-2002,40612.96%
RUT250620P019000002023-09-28 3:00PM EDT2025-06-20182.50190.00206.000.00-1113812.71%
RUT251219P019000002023-09-22 9:52AM EDT2025-12-19201.92201.00225.000.00-11,96713.13%