La bourse ferme dans 6 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 967,85+19,91 (+1,02 %)
À partir de 11:09AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2080.00
Options d’achatpour18 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240418C020800002024-04-17 9:36AM EDT2024-04-180.060.000.050.00-13339.75%
RUT240419C020800002024-04-18 9:38AM EDT2024-04-190.080.000.15-0.03-27.27%423731.84%
RUTW240422C020800002024-04-17 11:10AM EDT2024-04-220.200.200.35-0.19-48.72%11222.60%
RUTW240423C020800002024-04-16 2:22PM EDT2024-04-230.800.350.550.00-263022.12%
RUTW240424C020800002024-04-16 1:29PM EDT2024-04-241.550.600.800.00-423821.81%
RUTW240426C020800002024-04-18 11:06AM EDT2024-04-261.351.251.50+0.15+12.50%116321.69%
RUTW240503C020800002024-04-18 10:34AM EDT2024-05-034.754.805.20+0.35+7.95%223122.01%
RUTW240510C020800002024-04-18 9:30AM EDT2024-05-106.008.208.50-1.40-18.92%73921.38%
RUT240517C020800002024-04-18 9:44AM EDT2024-05-179.0012.0012.30-0.93-9.37%337321.34%
RUTW240524C020800002024-04-16 11:54AM EDT2024-05-2418.5615.8016.200.00-16421.41%
RUTW240531C020800002024-04-18 10:05AM EDT2024-05-3115.0419.1019.60-3.33-18.13%33021.28%
RUT240621C020800002024-04-16 3:54PM EDT2024-06-2125.8029.8030.10-6.60-20.37%371021.39%
RUTW240628C020800002024-04-17 1:16PM EDT2024-06-2832.4333.2033.600.00-53321.49%
RUTW240731C020800002024-04-17 2:54PM EDT2024-07-3145.3748.0048.700.00-2021.80%
RUT240920C020800002024-03-26 11:17AM EDT2024-09-20130.9169.7070.400.00-5922.39%
RUTW240930C020800002024-03-26 10:31AM EDT2024-09-30134.4573.3074.200.00-31122.46%
RUT250321C020800002024-04-09 10:37AM EDT2025-03-21198.00137.80139.700.00-1124.58%
Options de ventepour18 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240418P020800002024-04-18 10:25AM EDT2024-04-18121.07109.50115.50+10.95+9.94%1950.64%
RUT240419P020800002024-04-17 10:24AM EDT2024-04-19110.62109.70114.200.00-2295349.21%
RUTW240422P020800002024-04-17 4:00PM EDT2024-04-22132.99110.10113.800.00-1129.71%
RUTW240423P020800002024-04-18 10:25AM EDT2024-04-23120.57109.90113.70+90.48+300.70%1326.77%
RUTW240424P020800002024-04-09 4:04PM EDT2024-04-2430.67108.40112.300.00--117.14%
RUTW240426P020800002024-04-18 9:50AM EDT2024-04-26129.81108.20111.50-1.36-1.04%51150.00%
RUTW240503P020800002024-04-17 10:20AM EDT2024-05-03111.52110.80112.900.00-110914.31%
RUTW240510P020800002024-04-16 9:36AM EDT2024-05-10123.02112.70114.700.00-13915.27%
RUT240517P020800002024-04-17 3:26PM EDT2024-05-17129.94115.70117.30-0.63-0.48%820016.05%
RUTW240531P020800002024-04-17 10:57AM EDT2024-05-31123.93119.20120.800.00-230015.57%
RUT240621P020800002024-04-17 2:53PM EDT2024-06-21132.50126.50127.800.00-801,10515.94%
RUTW240628P020800002024-04-12 3:00PM EDT2024-06-28113.06128.00129.500.00-21815.81%
RUTW240731P020800002024-04-17 12:19PM EDT2024-07-31144.05134.90137.500.00-784815.50%
RUT240920P020800002024-04-12 10:00AM EDT2024-09-20117.72145.00146.100.00-123514.70%
RUTW240930P020800002024-04-12 1:33PM EDT2024-09-30132.37146.90148.100.00-1114.68%
RUTW241231P020800002024-04-12 3:00PM EDT2024-12-31152.46162.70164.500.00-2114.53%
RUT250321P020800002024-04-17 11:34AM EDT2025-03-21180.90172.20174.300.00-1214.09%