La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 869,19+5,67 (+0,30 %)
À la clôture : 01:20PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1900.00
Options d’achatpour28 novembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW221128C019000002022-11-25 12:59PM EST2022-11-280.730.600.95-0.79-51.97%44016.43%
RUTW221130C019000002022-11-25 12:45PM EST2022-11-304.604.104.70-0.53-10.33%28019.64%
RUTW221202C019000002022-11-25 1:08PM EST2022-12-029.048.0010.70-1.71-15.91%59023.74%
RUTW221205C019000002022-11-25 11:10AM EST2022-12-0513.0610.9011.80+1.25+10.58%31020.45%
RUTW221209C019000002022-11-25 12:24PM EST2022-12-0918.9517.2018.10+2.25+13.47%15021.92%
RUT221216C019000002022-11-25 12:24PM EST2022-12-1629.8527.9028.90+1.55+5.48%39024.17%
RUTW221223C019000002022-11-23 4:03PM EST2022-12-2334.6634.8036.100.00-8024.45%
RUTW221230C019000002022-11-23 4:03PM EST2022-12-3039.7640.0041.400.00-18024.17%
RUT230120C019000002022-11-25 1:11PM EST2023-01-2057.8856.9057.90+0.18+0.31%2123224.77%
RUTW230131C019000002022-11-25 12:15PM EST2023-01-3167.6660.8070.80+2.32+3.55%1026.70%
RUT230217C019000002022-11-25 10:01AM EST2023-02-1778.9278.4079.70+5.38+7.32%1026.32%
RUTW230228C019000002022-11-08 10:56AM EST2023-02-2882.1080.5090.500.00-6027.59%
RUT230317C019000002022-11-21 11:22AM EST2023-03-1784.9095.4096.600.00-1026.87%
RUTW230331C019000002022-11-08 10:56AM EST2023-03-3198.55103.80105.500.00-6027.36%
RUT230616C019000002022-11-22 10:34AM EST2023-06-16136.25142.40144.500.00-3028.55%
RUTW230630C019000002022-11-14 9:44AM EST2023-06-30162.55147.90152.400.00-1028.99%
RUT230915C019000002022-11-11 11:09AM EST2023-09-15205.11180.50183.600.00-1029.56%
RUT231215C019000002022-11-18 1:46PM EST2023-12-15206.52211.40217.800.00-231030.31%
RUT240621C019000002022-10-11 10:10AM EST2024-06-21178.27256.00280.000.00-8501,01431.52%
RUT241220C019000002022-11-18 2:43PM EST2024-12-20302.04300.50324.500.00-245031.67%
Options de ventepour28 novembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW221130P019000002022-11-23 1:02PM EST2022-11-3052.7532.4035.500.00-6019.63%
RUTW221202P019000002022-11-25 12:23PM EST2022-12-0236.4336.2040.70-34.52-48.65%15022.76%
RUTW221209P019000002022-11-25 12:41PM EST2022-12-0945.0045.4047.00-6.37-12.40%6020.47%
RUT221216P019000002022-11-25 12:34PM EST2022-12-1655.2555.8057.10-6.13-9.99%41022.63%
RUTW221223P019000002022-11-23 10:55AM EST2022-12-2365.6760.8062.600.00-1022.28%
RUTW221230P019000002022-11-25 10:20AM EST2022-12-3065.6265.8066.80-23.80-26.62%47321.75%
RUT230120P019000002022-11-25 1:01PM EST2023-01-2079.4278.8079.60-3.10-3.76%97021.60%
RUTW230131P019000002022-11-22 9:32AM EST2023-01-31103.8280.8090.800.00-12023.28%
RUTW230228P019000002022-11-03 8:43AM EST2023-02-28175.9296.00106.000.00--023.55%
RUT230317P019000002022-11-18 11:18AM EST2023-03-17125.59107.30109.100.00-180022.43%
RUTW230331P019000002022-09-23 1:21PM EST2023-03-31266.55209.00211.700.00-11444.66%
RUT230616P019000002022-11-23 12:11PM EST2023-06-16147.17138.50140.900.00-130022.37%
RUTW230630P019000002022-11-10 3:30PM EST2023-06-30157.99142.70145.400.00-4022.41%
RUT230915P019000002022-11-14 12:34PM EST2023-09-15168.28158.10162.000.00-300021.73%
RUT231215P019000002022-11-21 1:50PM EST2023-12-15192.80129.80193.800.00-642023.15%
RUT240621P019000002022-11-15 11:36AM EST2024-06-21198.71191.00207.000.00-200020.37%
RUT241220P019000002022-11-18 2:43PM EST2024-12-20233.78199.90240.600.00-2452,04420.89%