La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 003,17-39,43 (-1,93 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2000.00
Options d’achatpour15 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240415C020000002024-04-12 4:13PM EDT2024-04-1514.8314.1016.00-62.41-80.80%10019.83%
RUTW240416C020000002024-04-12 3:08PM EDT2024-04-1617.0418.8020.70-1.12-6.17%31022.81%
RUTW240418C020000002024-04-05 2:10PM EDT2024-04-1881.4524.8027.100.00-10524.89%
RUT240419C020000002024-04-12 3:51PM EDT2024-04-1925.4026.4027.50-26.25-50.82%23967623.40%
RUTW240422C020000002024-04-08 10:18AM EDT2024-04-2281.7930.3031.800.00-2322.84%
RUTW240423C020000002024-04-08 10:18AM EDT2024-04-2383.1432.3034.00+83.14--223.36%
RUTW240426C020000002024-04-12 2:24PM EDT2024-04-2639.0738.0039.80-23.93-37.98%73424.42%
RUTW240430C020000002024-04-12 1:53PM EDT2024-04-3038.9541.5042.70-26.35-40.35%211,05023.17%
RUTW240503C020000002024-04-12 11:36AM EDT2024-05-0356.9547.9049.60-1.65-2.82%2125.06%
RUTW240510C020000002024-04-12 3:58PM EDT2024-05-1053.4954.3055.80-12.94-19.48%51024.51%
RUT240517C020000002024-04-12 3:56PM EDT2024-05-1759.0060.4061.50-11.73-16.58%2328024.23%
RUTW240524C020000002024-04-12 12:40PM EDT2024-05-2470.7766.2067.800.00-2024.44%
RUTW240531C020000002024-04-12 1:15PM EDT2024-05-3167.5070.4071.70-80.57-54.41%89723.96%
RUT240621C020000002024-04-12 3:54PM EDT2024-06-2182.7784.6085.70-22.49-21.37%1563,59624.06%
RUTW240628C020000002024-04-10 11:10AM EDT2024-06-28105.4188.3090.300.00-25424.19%
RUTW240731C020000002024-04-08 3:59PM EDT2024-07-31152.00106.10108.600.00-2324.42%
RUTW240830C020000002024-04-02 11:41AM EDT2024-08-30160.50121.20124.200.00--124.81%
RUT240920C020000002024-04-11 2:33PM EDT2024-09-20153.52131.20132.800.00-191224.76%
RUTW240930C020000002024-04-12 10:18AM EDT2024-09-30144.00134.70136.80-12.00-7.69%206224.76%
RUT241220C020000002024-04-12 10:16AM EDT2024-12-20179.92171.70174.20-4.58-2.48%1754,76026.06%
RUTW241231C020000002024-04-02 12:27PM EDT2024-12-31212.13174.80178.500.00-397026.14%
RUT250620C020000002024-04-12 1:43PM EDT2025-06-20233.76231.80236.20-28.24-10.78%234227.03%
RUT251219C020000002024-04-12 1:10PM EDT2025-12-19287.16281.70287.30-85.84-23.01%225,78927.68%
RUT261218C020000002024-04-10 12:35PM EDT2026-12-18384.49357.00381.000.00-31,64429.26%
Options de ventepour15 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240415P020000002024-04-12 4:14PM EDT2024-04-159.108.809.60+6.30+225.00%2226715.35%
RUTW240416P020000002024-04-12 3:24PM EDT2024-04-1618.0813.1014.20+11.04+156.82%1873218.83%
RUTW240417P020000002024-04-12 3:27PM EDT2024-04-1721.8015.9017.10+14.77+210.10%203619.95%
RUTW240418P020000002024-04-12 2:55PM EDT2024-04-1820.9818.0019.30+12.50+147.41%201920.37%
RUT240419P020000002024-04-12 3:59PM EDT2024-04-1919.6019.0019.80+11.29+135.86%1,8441,82419.31%
RUTW240422P020000002024-04-12 4:03PM EDT2024-04-2223.1022.8023.80+4.75+25.89%68619.19%
RUTW240423P020000002024-04-11 11:50AM EDT2024-04-2317.0824.5025.50+17.08--219.52%
RUTW240424P020000002024-04-11 2:15PM EDT2024-04-2413.4026.0027.10+13.40--1319.80%
RUTW240425P020000002024-04-11 9:42AM EDT2024-04-2520.9427.2028.30+20.94--419.82%
RUTW240426P020000002024-04-12 4:14PM EDT2024-04-2629.4628.8030.00+8.26+38.96%4024520.19%
RUTW240429P020000002024-04-12 2:25PM EDT2024-04-2932.6629.8031.70-0.66-1.98%5-19.31%
RUTW240430P020000002024-04-12 3:53PM EDT2024-04-3034.5031.8032.70+15.90+85.48%91,18019.33%
RUTW240503P020000002024-04-12 3:42PM EDT2024-05-0340.5437.2038.20+17.16+73.40%3730720.77%
RUTW240510P020000002024-04-12 3:58PM EDT2024-05-1043.1141.8042.80+14.81+52.33%97520.07%
RUT240517P020000002024-04-12 3:55PM EDT2024-05-1748.8046.8047.80+16.02+48.87%8351,37719.97%
RUTW240524P020000002024-04-12 4:02PM EDT2024-05-2451.3650.7051.70+15.79+44.39%13819.67%
RUTW240531P020000002024-04-12 1:56PM EDT2024-05-3154.0053.5054.60+15.48+40.19%1928219.21%
RUT240621P020000002024-04-12 3:54PM EDT2024-06-2165.6163.5064.40+17.01+35.00%1668,02318.88%
RUTW240628P020000002024-04-12 3:59PM EDT2024-06-2867.5066.5067.60+10.06+17.51%81218.87%
RUTW240731P020000002024-04-01 3:36PM EDT2024-07-3143.3076.3077.700.00-237118.10%
RUT240920P020000002024-04-12 12:50PM EDT2024-09-2090.4090.0091.30+8.41+10.26%11,59817.53%
RUTW240930P020000002024-04-12 2:40PM EDT2024-09-3096.6192.3094.00+14.61+17.82%44317.51%
RUT241220P020000002024-04-12 2:44PM EDT2024-12-20115.80111.90113.80+14.45+14.26%3515,92517.42%
RUTW241231P020000002024-04-09 3:55PM EDT2024-12-3187.20112.90115.500.00-23417.30%
RUT250321P020000002024-04-12 9:49AM EDT2025-03-21116.10123.90127.00+2.50+2.20%118816.64%
RUTW250331P020000002024-04-10 2:50PM EDT2025-03-31120.00111.00142.90+120.00--018.44%
RUT250620P020000002024-04-12 11:20AM EDT2025-06-20132.30134.90138.30+13.49+11.35%2515416.10%
RUT251219P020000002024-04-11 3:09PM EDT2025-12-19142.50153.00158.400.00-146,85715.47%
RUT261218P020000002024-04-08 1:28PM EDT2026-12-18164.50178.00194.000.00-3002,08515.01%