La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 095,72-0,53 (-0,03 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2030.00
Options d’achatpour20 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240520C020300002024-05-16 2:08PM EDT2024-05-2069.5565.4068.200.00-11427.59%
RUTW240522C020300002024-05-16 3:57PM EDT2024-05-2269.1766.3069.000.00-51023.13%
RUTW240524C020300002024-05-15 11:39AM EDT2024-05-2482.4368.2070.800.00-13522.43%
RUTW240528C020300002024-05-13 3:37PM EDT2024-05-2872.7470.2073.10+17.99+32.86%8820.44%
RUTW240531C020300002024-05-16 3:39PM EDT2024-05-3176.2472.3074.600.00-26419.47%
RUTW240603C020300002024-05-10 1:53PM EDT2024-06-0352.7573.3075.600.00--118.46%
RUTW240607C020300002024-05-03 2:04PM EDT2024-06-0754.7578.3080.400.00-494719.79%
RUTW240614C020300002024-05-06 11:35AM EDT2024-06-1474.7586.0088.000.00-55521.14%
RUT240621C020300002024-05-16 3:52PM EDT2024-06-2193.8490.4092.100.00-1173620.75%
RUTW240628C020300002024-05-16 10:46AM EDT2024-06-28103.7395.1096.800.00-311520.82%
RUT240719C020300002024-05-14 3:53PM EDT2024-07-19109.44108.20110.100.00-61521.22%
RUTW240731C020300002024-05-09 10:23AM EDT2024-07-31113.62115.40117.30+11.72+11.50%11421.50%
RUT240920C020300002024-04-24 10:14AM EDT2024-09-20104.44142.60144.600.00-11422.47%
Options de ventepour20 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240520P020300002024-05-17 4:01PM EDT2024-05-200.120.050.15-0.13-52.00%941716.04%
RUTW240521P020300002024-05-16 11:32AM EDT2024-05-210.620.150.350.00-4315.78%
RUTW240522P020300002024-05-17 10:59AM EDT2024-05-220.470.350.55-0.63-57.27%468515.27%
RUTW240523P020300002024-05-17 11:51AM EDT2024-05-230.760.600.85-0.69-47.59%293715.16%
RUTW240524P020300002024-05-17 4:10PM EDT2024-05-241.050.901.15-0.53-33.54%14130714.97%
RUTW240528P020300002024-05-15 9:38AM EDT2024-05-284.132.002.350.00-21614.20%
RUTW240531P020300002024-05-17 2:37PM EDT2024-05-314.293.904.20-0.46-9.68%824514.90%
RUTW240603P020300002024-05-10 2:13PM EDT2024-06-034.854.605.10-17.72-78.51%1714.41%
RUTW240607P020300002024-05-17 3:57PM EDT2024-06-078.558.208.60-0.27-3.06%17417815.70%
RUTW240614P020300002024-05-17 4:08PM EDT2024-06-1414.9014.5015.20+0.10+0.68%16313117.42%
RUT240621P020300002024-05-17 3:49PM EDT2024-06-2117.9516.9017.30+1.55+9.45%371,11016.60%
RUTW240628P020300002024-05-17 9:38AM EDT2024-06-2821.7020.3021.10+0.64+3.04%2017016.77%
RUT240719P020300002024-05-17 12:55PM EDT2024-07-1928.4328.2028.80-0.60-2.07%726216.27%
RUTW240731P020300002024-05-15 2:33PM EDT2024-07-3131.8532.3033.500.00-32316.30%
RUTW240830P020300002024-05-16 11:12AM EDT2024-08-3041.5641.8043.200.00-101016.16%
RUT240920P020300002024-05-02 11:09AM EDT2024-09-2094.0048.0048.900.00-384516.01%
RUTW241231P020300002024-04-15 3:19PM EDT2024-12-31143.4573.1075.700.00--3816.21%
RUT250321P020300002024-03-15 12:52PM EDT2025-03-21127.50135.30138.500.00--122.45%