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:2000.00
Options d’achatpour2 octobre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW231004C020000002023-09-20 2:40PM EDT2023-10-040.050.000.15-0.25-83.33%1142.77%
RUTW231006C020000002023-09-29 12:03PM EDT2023-10-060.050.000.20-0.05-50.00%536536.08%
RUTW231011C020000002023-09-28 12:25PM EDT2023-10-110.150.000.25+0.15-10027.37%
RUTW231013C020000002023-09-25 11:35AM EDT2023-10-130.240.100.300.00-1014325.76%
RUT231020C020000002023-09-28 1:24PM EDT2023-10-200.320.250.500.00-580522.22%
RUTW231027C020000002023-09-27 10:53AM EDT2023-10-270.600.400.750.00-114020.28%
RUTW231031C020000002023-09-27 2:45PM EDT2023-10-310.620.550.90-0.04-6.06%37119.46%
RUTW231110C020000002023-09-28 4:14PM EDT2023-11-101.571.351.80+1.57-7-19.03%
RUT231117C020000002023-09-29 3:03PM EDT2023-11-171.801.501.85-0.25-12.20%234117.68%
RUTW231130C020000002023-09-29 11:35AM EDT2023-11-303.002.303.30+0.10+3.45%25017.59%
RUT231215C020000002023-09-29 4:07PM EDT2023-12-154.694.605.00-0.91-16.25%14,29117.30%
RUTW231229C020000002023-09-28 10:56AM EDT2023-12-297.636.907.400.00-34317.53%
RUTW240131C020000002023-09-27 11:14AM EDT2024-01-3114.2612.9014.400.00-174618.22%
RUTW240229C020000002023-09-27 11:09AM EDT2024-02-2921.4119.5022.000.00-2218.96%
RUT240315C020000002023-09-27 3:25PM EDT2024-03-1526.0023.8024.800.00-111,72218.92%
RUTW240328C020000002023-09-21 10:32AM EDT2024-03-2830.4726.5029.900.00-1219.62%
RUT240621C020000002023-09-27 10:12AM EDT2024-06-2152.5650.9052.900.00-1802,14920.84%
RUTW240628C020000002023-09-05 3:41PM EDT2024-06-28101.1651.4056.800.00-1421.30%
RUT241220C020000002023-09-28 2:43PM EDT2024-12-20109.30100.00110.000.00-183,61323.94%
RUT250620C020000002023-08-29 2:41PM EDT2025-06-20215.78147.00163.000.00-7517526.00%
RUT251219C020000002023-09-21 3:12PM EDT2025-12-19192.40181.50197.500.00-12,53026.17%
Options de ventepour2 octobre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW231006P020000002023-09-21 12:13PM EDT2023-10-06208.60210.70213.300.00-140.00%
RUTW231013P020000002023-09-29 11:58AM EDT2023-10-13204.86209.30211.90+56.31+37.91%110.00%
RUT231020P020000002023-09-29 12:05PM EDT2023-10-20200.35207.60210.30-7.65-3.68%19110.00%
RUTW231027P020000002023-09-27 11:50AM EDT2023-10-27215.72206.00208.700.00-110.00%
RUTW231031P020000002023-09-14 10:17AM EDT2023-10-31137.51205.70208.600.00-3250.00%
RUTW231103P020000002023-09-21 12:22PM EDT2023-11-03201.55204.80207.500.00--10.00%
RUT231117P020000002023-09-26 11:29AM EDT2023-11-17216.14203.20205.900.00-260.00%
RUTW231130P020000002023-08-08 12:52PM EDT2023-11-30102.76140.70144.500.00-100.00%
RUT231215P020000002023-09-27 3:45PM EDT2023-12-15209.60200.80203.600.00-454,0130.00%
RUTW231229P020000002023-09-13 9:41AM EDT2023-12-29140.42199.30202.100.00-2170.00%
RUTW240229P020000002023-09-22 3:56PM EDT2024-02-29204.33196.30200.200.00--10.00%
RUT240315P020000002023-09-11 11:18AM EDT2024-03-15146.17197.80200.500.00-114020.00%
RUTW240328P020000002023-06-02 3:20PM EDT2024-03-28187.11142.90148.500.00-660.00%
RUT240621P020000002023-09-22 3:46PM EDT2024-06-21205.30202.80205.700.00-401,9860.00%
RUT241220P020000002023-09-13 12:31PM EDT2024-12-20182.85208.50232.500.00-34,52810.26%
RUT250620P020000002023-08-03 9:31AM EDT2025-06-20180.99173.10179.700.00-11040.00%
RUT251219P020000002023-09-26 11:09AM EDT2025-12-19246.00232.50256.500.00-2253,04710.69%