Marchés français ouverture 4 h 28 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 777,74+32,75 (+1,88 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1950.00
Options d’achatpour22 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230322C019500002023-03-15 3:18PM EDT2023-03-220.220.000.150.00-11166.21%
RUTW230324C019500002023-03-20 10:59AM EDT2023-03-240.080.000.150.00-12741.21%
RUTW230331C019500002023-03-21 11:10AM EDT2023-03-310.470.300.65+0.25+113.64%32,16427.43%
RUTW230406C019500002023-03-21 10:46AM EDT2023-04-061.070.801.25+0.55+105.77%208624.16%
RUTW230414C019500002023-03-20 10:42AM EDT2023-04-141.862.302.800.00-426323.09%
RUT230421C019500002023-03-21 3:57PM EDT2023-04-213.953.504.10+1.63+70.26%3534722.15%
RUTW230428C019500002023-03-21 2:25PM EDT2023-04-285.025.406.10+1.28+34.22%7821522.12%
RUT230519C019500002023-03-21 3:58PM EDT2023-05-1912.6011.8012.60+2.27+21.97%513822.02%
RUTW230531C019500002023-03-20 10:13AM EDT2023-05-3113.0214.2016.200.00-82321.89%
RUT230616C019500002023-03-20 2:31PM EDT2023-06-1614.8820.4021.400.00-6041,97121.94%
RUTW230630C019500002023-03-20 10:06AM EDT2023-06-3022.7624.9026.200.00-41622.10%
RUTW230731C019500002023-02-23 1:09PM EDT2023-07-3192.5835.4038.000.00-3222.79%
RUT230915C019500002023-03-17 11:38AM EDT2023-09-1538.9251.0052.900.00-122423.12%
RUT231215C019500002023-03-17 10:38AM EDT2023-12-1567.9179.7083.100.00-421,96724.20%
RUTW231229C019500002023-02-22 5:05PM EDT2023-12-29158.8382.3088.400.00--2024.49%
RUT240621C019500002022-12-14 11:23AM EDT2024-06-21214.05203.50227.500.00-36089537.01%
RUT241220C019500002023-03-17 2:52PM EDT2024-12-20148.90165.00181.000.00-3526.35%
RUT251219C019500002023-01-25 12:10PM EDT2025-12-19298.10317.50341.000.00-25545034.66%
Options de ventepour22 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230322P019500002023-03-14 11:33AM EDT2023-03-22173.73166.50174.00+26.10+17.68%11102.71%
RUTW230324P019500002023-03-10 10:30AM EDT2023-03-24137.00166.70171.900.00-1300.00%
RUTW230331P019500002023-03-21 12:24PM EDT2023-03-31172.50166.80171.80-46.90-21.38%3450.00%
RUTW230406P019500002023-03-13 11:17AM EDT2023-04-06181.26160.90176.000.00-1230.19%
RUTW230414P019500002023-03-15 2:26PM EDT2023-04-14206.83165.80171.000.00-120.00%
RUT230421P019500002023-03-15 3:46PM EDT2023-04-21205.22165.40170.500.00-51850.00%
RUTW230428P019500002023-03-17 1:40PM EDT2023-04-28215.31165.80170.900.00-11060.00%
RUT230519P019500002023-03-15 10:55AM EDT2023-05-19217.86168.50173.400.00-353412.43%
RUTW230531P019500002023-03-10 12:32PM EDT2023-05-31149.36169.40174.700.00-12313.08%
RUT230616P019500002023-03-20 12:07PM EDT2023-06-16202.30172.90175.900.00-1,1071,56512.89%
RUTW230630P019500002023-01-23 12:06PM EDT2023-06-30124.30114.80116.400.00--120.00%
RUT230915P019500002023-03-02 10:59AM EDT2023-09-15136.65187.30190.500.00-1,0001,37014.46%
RUTW230929P019500002022-11-28 11:24AM EDT2023-09-29198.46235.20249.900.00--527.54%
RUT231215P019500002023-03-09 4:36PM EDT2023-12-15170.34200.30204.500.00-11,53514.83%
RUTW231229P019500002023-02-09 10:31AM EDT2023-12-29124.00205.50211.500.00--515.83%
RUT240621P019500002023-02-06 1:09PM EDT2024-06-21150.71160.80165.400.00-11,5030.00%
RUT241220P019500002023-02-21 4:13PM EDT2024-12-20192.00228.00252.000.00-2315.34%
RUT251219P019500002023-01-25 12:10PM EDT2025-12-19243.11206.00230.000.00-25545010.23%