La bourse ferme dans 8 h 17 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 028,97+12,28 (+0,61 %)
À la clôture : 04:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1970.00
Options d’achatpour27 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240227C019700002024-02-26 10:35AM EST2024-02-2760.980.000.000.00-200.00%
RUTW240228C019700002024-02-21 3:24PM EST2024-02-2833.520.000.000.00--00.00%
RUTW240229C019700002024-02-22 12:58PM EST2024-02-2954.930.000.000.00-1100.00%
RUTW240301C019700002024-02-26 11:10AM EST2024-03-0161.200.000.000.00-900.00%
RUTW240304C019700002024-02-20 10:09AM EST2024-03-0459.830.000.000.00-100.00%
RUTW240305C019700002024-02-22 12:22PM EST2024-03-0556.680.000.000.00-100.00%
RUTW240308C019700002024-02-26 3:14PM EST2024-03-0873.900.000.000.00-300.00%
RUTW240311C019700002024-02-23 2:56PM EST2024-03-1167.570.000.000.00-100.00%
RUT240315C019700002024-02-26 3:41PM EST2024-03-1576.840.000.000.00-400.00%
RUTW240322C019700002024-02-26 3:44PM EST2024-03-2286.460.000.000.00-1100.00%
RUTW240328C019700002024-02-15 2:38PM EST2024-03-28128.310.000.000.00-200.00%
RUT240419C019700002024-02-22 3:25PM EST2024-04-1998.080.000.000.00-4400.00%
RUTW240430C019700002024-02-13 3:27PM EST2024-04-3076.950.000.000.00-100.00%
RUTW240531C019700002024-02-01 2:43PM EST2024-05-31103.710.000.000.00-200.00%
RUTW240628C019700002024-02-08 11:20AM EST2024-06-28111.200.000.000.00-200.00%
RUTW240731C019700002024-02-22 9:37AM EST2024-07-31147.490.000.000.00-100.00%
RUT240920C019700002024-02-16 3:26PM EST2024-09-20197.240.000.000.00-600.00%
Options de ventepour27 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240227P019700002024-02-26 4:09PM EST2024-02-270.080.000.000.00-36012.50%
RUTW240228P019700002024-02-26 4:09PM EST2024-02-280.540.000.000.00-18806.25%
RUTW240229P019700002024-02-26 4:09PM EST2024-02-291.440.000.000.00-6006.25%
RUTW240301P019700002024-02-26 4:08PM EST2024-03-012.600.000.000.00-5906.25%
RUTW240304P019700002024-02-26 1:25PM EST2024-03-045.150.000.000.00-803.13%
RUTW240306P019700002024-02-21 10:30AM EST2024-03-0625.990.000.000.00--03.13%
RUTW240307P019700002024-02-22 10:19AM EST2024-03-0720.390.000.000.00-303.13%
RUTW240308P019700002024-02-26 3:26PM EST2024-03-089.700.000.000.00-703.13%
RUT240315P019700002024-02-26 3:38PM EST2024-03-1515.780.000.000.00-14103.13%
RUTW240322P019700002024-02-26 4:03PM EST2024-03-2222.120.000.000.00-1503.13%
RUTW240328P019700002024-02-26 3:30PM EST2024-03-2824.880.000.000.00-4401.56%
RUTW240405P019700002024-02-26 3:25PM EST2024-04-0528.770.000.000.00-2001.56%
RUT240419P019700002024-02-26 10:08AM EST2024-04-1935.900.000.000.00-201.56%
RUTW240430P019700002024-02-26 4:04PM EST2024-04-3039.460.000.000.00-1201.56%
RUT240517P019700002024-02-21 11:30AM EST2024-05-1764.550.000.000.00--01.56%
RUTW240531P019700002024-02-14 9:57AM EST2024-05-3169.830.000.000.00-201.56%
RUTW240628P019700002023-10-23 11:39AM EST2024-06-28259.20171.60173.900.00--143.75%
RUT240920P019700002024-01-17 2:30PM EST2024-09-20128.0082.2084.000.00-1218.50%
RUTW240930P019700002024-01-31 3:50PM EST2024-09-30109.890.000.000.00--00.78%
RUTW241231P019700002024-01-16 10:16AM EST2024-12-31136.30101.10105.800.00--118.18%