La bourse ferme dans 7 h 22 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 076,39+21,55 (+1,05 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1900.00
Options d’achatpour4 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240304C019000002024-02-14 11:44AM EST2024-03-04104.600.000.000.00-200.00%
RUTW240305C019000002024-02-26 11:07AM EST2024-03-05129.300.000.000.00-100.00%
RUTW240308C019000002024-02-29 11:03AM EST2024-03-08159.020.000.000.00-200.00%
RUT240315C019000002024-02-29 2:58PM EST2024-03-15154.000.000.000.00-1100.00%
RUTW240322C019000002024-02-21 10:39AM EST2024-03-22119.170.000.000.00-100.00%
RUTW240328C019000002024-02-29 11:47AM EST2024-03-28160.000.000.000.00-200.00%
RUTW240405C019000002024-02-29 11:03AM EST2024-04-05173.680.000.000.00-200.00%
RUT240419C019000002024-02-28 2:12PM EST2024-04-19171.190.000.000.00-200.00%
RUT240517C019000002024-03-01 1:28PM EST2024-05-17211.500.000.000.00-200.00%
RUTW240531C019000002024-02-26 3:10PM EST2024-05-31182.000.000.000.00-500.00%
RUT240621C019000002024-03-01 1:28PM EST2024-06-21227.330.000.000.00-200.00%
RUTW240628C019000002024-02-26 11:12AM EST2024-06-28193.600.000.000.00-200.00%
RUTW240731C019000002024-03-01 12:44PM EST2024-07-31244.000.000.000.00-200.00%
RUT240920C019000002024-02-28 11:30AM EST2024-09-20243.580.000.000.00-200.00%
RUTW240930C019000002024-02-27 9:45AM EST2024-09-30242.370.000.000.00--00.00%
RUT241220C019000002024-02-26 10:16AM EST2024-12-20263.550.000.000.00-200.00%
RUT250620C019000002023-10-27 2:23PM EST2025-06-20107.70174.50186.600.00-666.88%
RUT251219C019000002024-02-14 10:13AM EST2025-12-19335.000.000.000.00-200.00%
Options de ventepour4 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240304P019000002024-02-27 11:05AM EST2024-03-040.320.000.000.00-72025.00%
RUTW240305P019000002024-02-23 12:34PM EST2024-03-051.790.000.000.00-2025.00%
RUTW240306P019000002024-03-01 11:21AM EST2024-03-060.170.000.000.00-1025.00%
RUTW240307P019000002024-02-22 9:46AM EST2024-03-075.750.000.000.00-3012.50%
RUTW240308P019000002024-03-01 11:58AM EST2024-03-080.450.000.000.00-13012.50%
RUTW240311P019000002024-02-28 4:02PM EST2024-03-112.130.000.000.00-1012.50%
RUTW240312P019000002024-02-28 12:55PM EST2024-03-122.250.000.000.00-1012.50%
RUT240315P019000002024-03-01 3:58PM EST2024-03-151.580.000.000.00-66012.50%
RUTW240322P019000002024-03-01 3:53PM EST2024-03-224.250.000.000.00-5206.25%
RUTW240328P019000002024-03-01 3:35PM EST2024-03-286.000.000.000.00-6406.25%
RUTW240405P019000002024-03-01 3:59PM EST2024-04-057.930.000.000.00-1806.25%
RUTW240412P019000002024-03-01 10:25AM EST2024-04-1210.660.000.000.00-106.25%
RUT240419P019000002024-03-01 3:59PM EST2024-04-1911.640.000.000.00-8706.25%
RUTW240430P019000002024-03-01 3:39PM EST2024-04-3015.200.000.000.00-303.13%
RUT240517P019000002024-03-01 3:32PM EST2024-05-1720.260.000.000.00-203.13%
RUTW240531P019000002024-03-01 2:00PM EST2024-05-3123.440.000.000.00-703.13%
RUT240621P019000002024-03-01 3:38PM EST2024-06-2129.800.000.000.00-23503.13%
RUTW240628P019000002024-02-28 1:37PM EST2024-06-2835.780.000.000.00-203.13%
RUTW240731P019000002024-02-27 9:38AM EST2024-07-3143.000.000.000.00-103.13%
RUT240920P019000002024-03-01 10:00AM EST2024-09-2051.220.000.000.00-103.13%
RUTW240930P019000002024-03-01 12:48PM EST2024-09-3050.080.000.000.00-2001.56%
RUT241220P019000002024-02-22 2:10PM EST2024-12-2085.000.000.000.00-601.56%
RUTW241231P019000002024-03-01 3:38PM EST2024-12-3169.600.000.000.00-201.56%
RUT250620P019000002024-02-13 3:23PM EST2025-06-20125.290.000.000.00-25001.56%
RUT251219P019000002024-02-28 11:15AM EST2025-12-19119.200.000.000.00-301.56%