La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 785,10-9,21 (-0,51 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1950.00
Options d’achatpour2 octobre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW231002C019500002023-09-29 11:35AM EDT2023-10-020.030.000.10-0.06-66.67%9037.79%
RUTW231004C019500002023-09-20 10:44AM EDT2023-10-040.850.000.200.00--1131.71%
RUTW231006C019500002023-09-25 11:22AM EDT2023-10-060.250.100.250.00-54027.56%
RUTW231013C019500002023-09-27 1:47PM EDT2023-10-130.300.250.500.00-136421.44%
RUT231020C019500002023-09-29 3:35PM EDT2023-10-200.560.550.85-0.34-37.78%41,55519.00%
RUTW231027C019500002023-09-29 2:00PM EDT2023-10-271.231.101.45-0.32-20.65%225818.06%
RUTW231031C019500002023-09-29 1:10PM EDT2023-10-311.641.401.80-0.38-18.81%1348117.60%
RUTW231103C019500002023-09-29 1:59PM EDT2023-11-032.131.952.35-0.24-10.13%21517.76%
RUT231117C019500002023-09-29 3:35PM EDT2023-11-174.084.004.40-1.52-27.14%5923317.30%
RUTW231130C019500002023-09-28 3:54PM EDT2023-11-307.676.107.500.00-25017.73%
RUT231215C019500002023-09-28 3:49PM EDT2023-12-1511.8210.3010.700.00-2242,65817.71%
RUTW231229C019500002023-09-27 3:58PM EDT2023-12-2913.8813.7014.400.00-3747517.99%
RUTW240131C019500002023-09-27 11:14AM EDT2024-01-3124.3122.7024.600.00-1118.90%
RUTW240229C019500002023-09-27 11:09AM EDT2024-02-2933.6131.5034.300.00-2219.67%
RUT240315C019500002023-09-27 11:03AM EDT2024-03-1538.1036.8038.100.00-189119.72%
RUT240621C019500002023-09-27 1:59PM EDT2024-06-2166.5068.4070.500.00-401,22321.66%
RUTW240628C019500002023-07-17 11:23AM EDT2024-06-28183.16131.50137.300.00--032.64%
RUT241220C019500002023-09-01 11:05AM EDT2024-12-20208.12118.00134.000.00-5095725.05%
RUT251219C019500002023-08-10 2:09PM EDT2025-12-19307.19250.20259.000.00-6042930.41%
Options de ventepour2 octobre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW231002P019500002023-09-27 2:49PM EDT2023-10-02168.20162.30165.100.00-2241.02%
RUTW231006P019500002023-09-19 12:23PM EDT2023-10-06121.79160.70163.400.00-250.00%
RUTW231013P019500002023-09-29 11:56AM EDT2023-10-13154.78159.50162.10-0.66-0.42%130.00%
RUT231020P019500002023-09-26 9:38AM EDT2023-10-20162.88158.10160.700.00-31,4120.00%
RUTW231027P019500002023-09-27 11:52AM EDT2023-10-27166.50157.00159.700.00-120.00%
RUTW231031P019500002023-09-29 3:37PM EDT2023-10-31159.53157.00159.80+4.27+2.75%12280.00%
RUT231117P019500002023-09-25 2:42PM EDT2023-11-17158.09156.20159.000.00-6390.00%
RUTW231130P019500002023-09-18 10:39AM EDT2023-11-30109.73156.10159.000.00-4200.00%
RUT231215P019500002023-09-27 3:11PM EDT2023-12-15158.76157.00159.700.00-3341,9620.00%
RUTW231229P019500002023-07-18 10:15AM EDT2023-12-2971.70117.70119.400.00-4120.00%
RUTW240131P019500002023-08-04 2:25PM EDT2024-01-3185.0081.4083.400.00-220.00%
RUT240315P019500002023-09-20 10:31AM EDT2024-03-15125.82162.40164.700.00-84220.00%
RUT240621P019500002023-09-28 2:44PM EDT2024-06-21169.10172.40175.000.00-21,6279.39%
RUTW240628P019500002023-07-17 11:23AM EDT2024-06-28112.80138.50144.100.00--00.00%
RUT240920P019500002023-09-28 3:25PM EDT2024-09-20176.10172.00188.00+176.10-6010.89%
RUT241220P019500002023-09-07 12:58PM EDT2024-12-20164.10186.50202.500.00-32034512.03%
RUT250620P019500002023-09-29 3:14PM EDT2025-06-20207.13200.10222.50+26.63+14.75%16412.60%
RUT251219P019500002023-09-06 3:46PM EDT2025-12-19190.74210.00234.000.00-20064212.29%