La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 802,48+34,10 (+1,93 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1900.00
Options d’achatpour3 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230403C019000002023-03-20 9:39AM EDT2023-04-031.200.000.250.00--526.95%
RUTW230405C019000002023-03-31 11:34AM EDT2023-04-050.390.100.55+0.14+56.00%8423.57%
RUTW230406C019000002023-03-31 3:04PM EDT2023-04-060.340.250.75+0.09+36.00%810622.71%
RUTW230410C019000002023-03-31 10:30AM EDT2023-04-100.730.651.35-0.10-12.05%143519.70%
RUTW230414C019000002023-03-31 3:10PM EDT2023-04-142.612.803.60+1.41+117.50%142,58420.99%
RUT230421C019000002023-03-31 4:05PM EDT2023-04-215.825.206.10+3.61+163.35%627819.99%
RUTW230428C019000002023-03-31 3:39PM EDT2023-04-287.508.609.70+3.20+74.42%72,68120.26%
RUTW230505C019000002023-03-31 2:54PM EDT2023-05-0511.5013.1014.30+0.85+7.98%51721.06%
RUT230519C019000002023-03-31 12:33PM EDT2023-05-1918.4619.4020.70+6.05+48.75%5151120.92%
RUTW230531C019000002023-03-31 4:07PM EDT2023-05-3125.2924.3026.20+9.12+56.40%33121.00%
RUT230616C019000002023-03-31 12:26PM EDT2023-06-1633.7332.4034.80+10.95+48.07%2041,24921.68%
RUTW230630C019000002023-03-24 10:19AM EDT2023-06-3020.2939.0041.100.00-414821.88%
RUTW230731C019000002023-03-31 3:51PM EDT2023-07-3151.5352.7055.50+14.79+40.26%170422.62%
RUT230915C019000002023-03-31 1:37PM EDT2023-09-1568.7071.2074.60+10.00+17.04%4585423.36%
RUTW230929C019000002023-03-22 11:15AM EDT2023-09-2970.0077.3080.700.00--423.68%
RUT231215C019000002023-03-31 1:15PM EDT2023-12-15102.50104.60109.70+12.20+13.51%202,68324.72%
RUTW231229C019000002023-02-08 2:15PM EDT2023-12-29225.35111.10117.300.00--3025.32%
RUT240621C019000002023-03-27 10:00AM EDT2024-06-21132.60152.00167.500.00-11,15426.08%
RUT241220C019000002023-03-23 11:12AM EDT2024-12-20177.33193.50209.000.00-1073226.38%
RUT251219C019000002023-01-05 12:41PM EDT2025-12-19284.63361.60457.600.00--20042.26%
Options de ventepour3 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230406P019000002023-03-28 3:57PM EDT2023-04-06146.0393.7099.900.00-13628.88%
RUTW230414P019000002023-03-23 11:33AM EDT2023-04-14145.3595.60101.200.00-1821.13%
RUT230421P019000002023-03-31 11:18AM EDT2023-04-21101.3996.60101.80-51.92-33.87%4484617.99%
RUTW230428P019000002023-03-31 11:23AM EDT2023-04-28102.3198.90103.60-30.87-23.18%1032617.31%
RUT230519P019000002023-03-23 2:37PM EDT2023-05-19185.25106.80110.800.00-334617.28%
RUTW230531P019000002023-03-31 11:18AM EDT2023-05-31114.53110.00114.00-14.80-11.44%32716.95%
RUT230616P019000002023-03-31 12:27PM EDT2023-06-16120.00115.70119.20-25.60-17.58%11,11317.07%
RUTW230630P019000002023-03-31 11:35AM EDT2023-06-30124.31119.70123.10-27.19-17.95%311417.01%
RUTW230731P019000002023-03-17 10:53AM EDT2023-07-31188.86128.10131.400.00-14816.99%
RUT230915P019000002023-03-09 2:48PM EDT2023-09-15123.19139.90142.600.00-91,67817.01%
RUTW230929P019000002023-02-02 12:19PM EDT2023-09-2981.7094.8097.400.00-52550.00%
RUT231215P019000002023-03-14 12:48PM EDT2023-12-15168.64154.40161.600.00-54,28517.03%
RUTW231229P019000002023-03-23 9:33AM EDT2023-12-29195.70158.30163.800.00-103116.96%
RUT240621P019000002023-03-30 9:30AM EDT2024-06-21192.22175.50191.000.00-679216.76%
RUT241220P019000002023-03-28 11:51AM EDT2024-12-20228.10195.00211.000.00-602,22816.29%
RUT251219P019000002023-01-05 12:41PM EDT2025-12-19277.11150.50214.500.00--24013.27%