La bourse ferme dans 2 h 35 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 056,11+27,14 (+1,34 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1950.00
Options d’achatpour28 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240229C019500002024-02-22 1:02PM EST2024-02-2969.730.000.000.00-11260.00%
RUTW240301C019500002024-02-23 3:46PM EST2024-03-0171.240.000.000.00-6180.00%
RUTW240304C019500002024-02-26 11:32AM EST2024-03-0481.180.000.000.00-20200.00%
RUTW240308C019500002024-02-13 12:29PM EST2024-03-0863.680.000.000.00-4120.00%
RUT240315C019500002024-02-27 3:58PM EST2024-03-15116.200.000.000.00-43,8770.00%
RUTW240322C019500002024-02-26 10:58AM EST2024-03-22102.430.000.000.00-1480.00%
RUTW240328C019500002024-02-27 12:30PM EST2024-03-28124.260.000.000.00-1350.00%
RUTW240405C019500002024-02-21 4:00PM EST2024-04-0594.920.000.000.00--10.00%
RUT240419C019500002024-02-23 3:16PM EST2024-04-19112.410.000.000.00-1440.00%
RUTW240430C019500002024-01-23 3:02PM EST2024-04-30106.92116.40118.800.00-5614.54%
RUTW240531C019500002024-02-13 12:58PM EST2024-05-31117.410.000.000.00-1330.00%
RUT240621C019500002024-02-26 11:32AM EST2024-06-21153.300.000.000.00-12,8040.00%
RUTW240628C019500002023-12-13 11:17AM EST2024-06-2891.26118.00120.300.00--60010.91%
RUT240920C019500002024-02-20 10:33AM EST2024-09-20187.040.000.000.00-27250.00%
RUT241220C019500002024-02-12 11:34AM EST2024-12-20246.540.000.000.00-21,0640.00%
RUT250620C019500002024-02-27 9:31AM EST2025-06-20303.080.000.000.00-11320.00%
RUT251219C019500002024-01-31 4:14PM EST2025-12-19274.300.000.000.00-1459990.00%
RUT261218C019500002024-02-27 12:03PM EST2026-12-18435.970.000.000.00-560.00%
Options de ventepour28 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240228P019500002024-02-27 3:53PM EST2024-02-280.050.000.000.00-253725.00%
RUTW240229P019500002024-02-27 1:12PM EST2024-02-290.200.000.000.00-1225112.50%
RUTW240301P019500002024-02-27 11:39AM EST2024-03-010.470.000.000.00-7123412.50%
RUTW240304P019500002024-02-26 2:56PM EST2024-03-042.160.000.000.00-9396.25%
RUTW240305P019500002024-02-27 4:00PM EST2024-03-051.100.000.000.00-104446.25%
RUTW240306P019500002024-02-27 9:52AM EST2024-03-062.950.000.000.00-566.25%
RUTW240307P019500002024-02-21 10:38AM EST2024-03-0720.780.000.000.00--16.25%
RUTW240308P019500002024-02-27 3:06PM EST2024-03-083.420.000.000.00-325516.25%
RUT240315P019500002024-02-27 4:01PM EST2024-03-156.820.000.000.00-6059,9046.25%
RUTW240322P019500002024-02-27 3:47PM EST2024-03-2211.400.000.000.00-40953.13%
RUTW240328P019500002024-02-27 3:19PM EST2024-03-2814.430.000.000.00-462423.13%
RUTW240405P019500002024-02-27 3:35PM EST2024-04-0517.520.000.000.00-36573.13%
RUT240419P019500002024-02-27 2:02PM EST2024-04-1922.810.000.000.00-266613.13%
RUTW240430P019500002024-02-27 11:57AM EST2024-04-3025.720.000.000.00-2473.13%
RUT240517P019500002024-02-26 10:34AM EST2024-05-1740.500.000.000.00-22081.56%
RUTW240531P019500002024-02-27 4:03PM EST2024-05-3136.800.000.000.00-28691.56%
RUT240621P019500002024-02-22 1:12PM EST2024-06-2160.000.000.000.00-93,2351.56%
RUTW240628P019500002024-02-26 12:44PM EST2024-06-2853.230.000.000.00-131.56%
RUT240920P019500002024-02-27 3:37PM EST2024-09-2063.600.000.000.00-49351.56%
RUTW240930P019500002024-02-27 11:41AM EST2024-09-3066.200.000.000.00-231.56%
RUT241220P019500002024-02-27 3:04PM EST2024-12-2084.250.000.000.00-1,5001,8021.56%
RUTW241231P019500002024-01-31 1:10PM EST2024-12-31109.000.000.000.00-131.56%
RUT250620P019500002024-02-12 11:37AM EST2025-06-20112.300.000.000.00-1770.78%
RUT251219P019500002024-02-20 11:00AM EST2025-12-19148.410.000.000.00-2007630.78%