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:2000.00
Options d’achatpour3 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230406C020000002023-03-31 9:55AM EDT2023-04-060.040.000.20-0.01-20.00%72933.35%
RUTW230414C020000002023-03-31 10:17AM EDT2023-04-140.150.050.50-0.18-54.55%16724.59%
RUT230421C020000002023-03-31 12:27PM EDT2023-04-210.500.250.70+0.13+35.14%62,39821.08%
RUTW230428C020000002023-03-31 12:22PM EDT2023-04-281.070.851.40+0.34+46.58%711120.44%
RUTW230505C020000002023-03-31 11:44AM EDT2023-05-052.061.852.50+0.64+45.07%1620.40%
RUT230519C020000002023-03-31 3:47PM EDT2023-05-193.593.604.50+0.44+13.97%54619.61%
RUTW230531C020000002023-03-31 3:11PM EDT2023-05-314.955.406.70+0.44+9.76%391419.40%
RUT230616C020000002023-03-31 10:10AM EDT2023-06-168.309.0010.10+1.50+22.06%12,61019.37%
RUTW230630C020000002023-03-17 11:14AM EDT2023-06-3010.4512.7014.200.00-430519.82%
RUT230915C020000002023-03-29 11:42AM EDT2023-09-1526.8035.0037.800.00-2276621.28%
RUTW230929C020000002023-01-23 11:01AM EDT2023-09-2996.0096.20101.200.00-67634.33%
RUT231215C020000002023-03-31 3:57PM EDT2023-12-1564.2061.2067.50+14.90+30.22%62,76922.81%
RUTW231229C020000002023-03-31 3:57PM EDT2023-12-2968.0964.8071.70-9.21-11.91%1722.96%
RUT240315C020000002023-03-28 12:29PM EDT2024-03-1573.3985.8094.000.00-7050123.67%
RUT240621C020000002023-03-24 9:54AM EDT2024-06-2176.70106.00122.000.00-12,19024.59%
RUT241220C020000002023-03-29 12:27PM EDT2024-12-20138.16147.00162.500.00-51,71225.10%
RUT251219C020000002023-03-27 2:47PM EDT2025-12-19204.50209.00233.000.00-12,45125.94%
Options de ventepour3 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW230406P020000002023-03-13 11:17AM EDT2023-04-06229.29193.10199.500.00--147.10%
RUTW230414P020000002023-03-23 10:10AM EDT2023-04-14248.40192.00198.300.00-3626.31%
RUT230421P020000002023-03-30 10:07AM EDT2023-04-21215.85190.70196.800.00-1410.00%
RUTW230428P020000002023-03-28 3:14PM EDT2023-04-28243.48189.80195.600.00-8220.00%
RUTW230505P020000002023-03-23 10:10AM EDT2023-05-05244.66189.50195.200.00--30.00%
RUT230519P020000002023-03-16 1:28PM EDT2023-05-19217.05189.50194.800.00-100.00%
RUTW230531P020000002023-03-31 11:18AM EDT2023-05-31194.92189.50194.70-17.82-8.38%330.00%
RUT230616P020000002023-03-31 12:27PM EDT2023-06-16194.80190.40194.80-31.30-13.84%13,1220.00%
RUTW230630P020000002023-02-09 12:32PM EDT2023-06-30119.44222.70228.700.00-20020626.61%
RUT230915P020000002023-03-09 3:26PM EDT2023-09-15175.24199.90204.200.00-528011.72%
RUT231215P020000002023-03-10 4:33PM EDT2023-12-15240.75208.70216.500.00-13,06813.02%
RUTW231229P020000002023-03-31 3:57PM EDT2023-12-29216.87209.80218.20+54.20+33.32%1113.08%
RUT240621P020000002023-03-20 11:27AM EDT2024-06-21264.76227.60239.800.00-7501,08013.75%
RUT241220P020000002023-03-21 4:07PM EDT2024-12-20264.00237.00261.000.00-6352,57614.19%
RUT251219P020000002023-02-27 3:25PM EDT2025-12-19231.90277.00301.000.00-1,7002,69214.93%