La bourse ferme dans 48 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 093,21-5,14 (-0,25 %)
À partir de 10:27AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2040.00
Options d’achatpour22 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240522C020400002024-05-22 9:56AM EDT2024-05-2254.4351.7054.00-3.10-5.39%41030.86%
RUTW240523C020400002024-05-16 12:00PM EDT2024-05-2365.4552.8055.900.00--529.65%
RUTW240524C020400002024-05-22 9:58AM EDT2024-05-2456.3853.8056.70-10.47-15.66%91826.22%
RUTW240531C020400002024-05-21 3:47PM EDT2024-05-3164.8258.2060.700.00-36118.92%
RUTW240607C020400002024-05-09 3:19PM EDT2024-06-0762.9164.5066.500.00-1018.74%
RUTW240614C020400002024-05-16 3:16PM EDT2024-06-1484.5172.7074.200.00-1720.05%
RUT240621C020400002024-05-21 12:04PM EDT2024-06-2180.7677.1078.500.00-21,02719.64%
RUTW240628C020400002024-05-21 11:26AM EDT2024-06-2889.0982.3083.800.00-811219.92%
RUT240719C020400002024-05-06 9:37AM EDT2024-07-1986.0095.5096.800.00-1520.17%
RUTW240731C020400002024-05-06 12:24PM EDT2024-07-3196.78103.30105.100.00-41120.77%
RUT240920C020400002024-05-09 10:23AM EDT2024-09-20122.20130.90132.300.00-229721.73%
RUTW240930C020400002023-12-22 3:05PM EDT2024-09-30172.10106.60109.100.00-7716.07%
Options de ventepour22 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240522P020400002024-05-21 12:04PM EDT2024-05-220.100.000.050.00-134820.02%
RUTW240523P020400002024-05-21 3:17PM EDT2024-05-230.250.100.250.00-122917.68%
RUTW240524P020400002024-05-22 10:23AM EDT2024-05-240.500.350.50+0.05+11.11%3272116.29%
RUTW240528P020400002024-05-21 3:56PM EDT2024-05-280.931.001.200.00-131312.81%
RUTW240529P020400002024-05-22 9:39AM EDT2024-05-291.981.601.80-0.20-9.17%2513.26%
RUTW240530P020400002024-05-20 2:49PM EDT2024-05-302.802.352.600.00-102013.84%
RUTW240531P020400002024-05-21 3:47PM EDT2024-05-313.073.303.600.00-3834814.52%
RUTW240603P020400002024-05-17 10:26AM EDT2024-06-035.874.104.400.00-1113.61%
RUTW240607P020400002024-05-21 3:08PM EDT2024-06-077.837.908.200.00-103215.08%
RUTW240614P020400002024-05-21 1:10PM EDT2024-06-1415.1514.7015.10+0.79+5.50%123716.82%
RUT240621P020400002024-05-21 11:59AM EDT2024-06-2117.0816.9017.300.00-21,21015.88%
RUTW240628P020400002024-05-22 10:11AM EDT2024-06-2821.1720.5021.00+1.60+8.18%610115.94%
RUT240719P020400002024-05-20 3:47PM EDT2024-07-1927.7028.8029.300.00-6935615.57%
RUTW240731P020400002024-05-21 3:28PM EDT2024-07-3132.8633.0034.000.00-102115.59%
RUTW240830P020400002024-05-21 1:38PM EDT2024-08-3042.6042.9044.000.00-1515.53%
RUT240920P020400002024-05-02 2:24PM EDT2024-09-2094.8049.2049.900.00-4834915.42%
RUTW241231P020400002024-04-15 3:19PM EDT2024-12-31147.8676.3078.900.00--3816.02%