La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 947,66+4,70 (+0,24 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2100.00
Options d’achatpour22 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240422C021000002024-04-18 1:24PM EDT2024-04-220.080.000.10-0.05-38.46%101832.52%
RUTW240423C021000002024-04-11 12:13PM EDT2024-04-237.180.000.150.00--429.49%
RUTW240424C021000002024-04-17 12:46PM EDT2024-04-240.350.000.200.00-11127.30%
RUTW240425C021000002024-04-19 9:46AM EDT2024-04-250.350.050.25-0.05-12.50%11725.64%
RUTW240426C021000002024-04-19 11:54AM EDT2024-04-260.400.150.35-0.40-50.00%19024.83%
RUTW240430C021000002024-04-19 12:47PM EDT2024-04-300.520.400.60-0.24-31.58%1387821.44%
RUTW240503C021000002024-04-19 3:55PM EDT2024-05-031.381.351.65-2.17-61.13%358622.65%
RUTW240510C021000002024-04-19 10:35AM EDT2024-05-102.933.103.50-0.55-15.80%82921.73%
RUT240517C021000002024-04-19 3:57PM EDT2024-05-175.805.605.90+0.09+1.58%9552321.49%
RUTW240524C021000002024-04-19 2:24PM EDT2024-05-247.718.509.10-1.21-13.57%17421.81%
RUTW240531C021000002024-04-19 4:10PM EDT2024-05-3111.1510.7011.50-0.88-7.32%1316721.47%
RUT240621C021000002024-04-19 3:57PM EDT2024-06-2120.5620.2020.80+1.08+5.54%1210,38321.79%
RUTW240628C021000002024-04-15 9:35AM EDT2024-06-2845.0223.2024.000.00-116121.93%
RUTW240731C021000002024-04-17 2:54PM EDT2024-07-3138.9936.3037.600.00-216322.16%
RUTW240830C021000002024-04-19 9:32AM EDT2024-08-3046.6648.1050.10-65.99-58.58%11222.57%
RUT240920C021000002024-04-18 3:32PM EDT2024-09-2055.5756.0057.200.00-2,4054,27022.54%
RUTW240930C021000002024-04-16 11:49AM EDT2024-09-3068.5058.9060.600.00-24622.56%
RUT241220C021000002024-04-19 2:44PM EDT2024-12-2085.6091.5093.30-39.80-31.74%55,27523.92%
RUTW241231C021000002024-04-15 3:41PM EDT2024-12-31109.3093.6097.200.00-23324.02%
RUT250321C021000002024-04-12 2:31PM EDT2025-03-21150.00119.70123.400.00-544124.58%
RUT250620C021000002024-04-19 10:01AM EDT2025-06-20151.70145.50150.90+4.20+2.85%117625.12%
RUT251219C021000002024-04-04 3:50PM EDT2025-12-19262.82193.00200.900.00-21661426.04%
Options de ventepour22 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240422P021000002024-04-11 10:02AM EDT2024-04-2277.31149.10154.100.00--1449.54%
RUTW240423P021000002024-04-09 9:35AM EDT2024-04-2338.98148.20154.300.00--2743.85%
RUTW240426P021000002024-04-19 10:11AM EDT2024-04-26145.00147.60152.10+9.43+6.96%2580.00%
RUTW240430P021000002024-04-18 11:59AM EDT2024-04-30133.37147.10151.900.00-21200.00%
RUTW240503P021000002024-04-18 2:28PM EDT2024-05-03152.82147.20151.300.00-1630.00%
RUTW240510P021000002024-04-18 2:28PM EDT2024-05-10152.91147.40151.200.00-1190.00%
RUT240517P021000002024-04-19 12:50PM EDT2024-05-17164.33149.00152.30+29.93+22.27%155950.00%
RUTW240524P021000002024-04-11 12:05PM EDT2024-05-2486.55149.70153.300.00-45613.01%
RUTW240531P021000002024-04-17 1:24PM EDT2024-05-31141.77150.70154.200.00-4911613.42%
RUT240621P021000002024-04-19 12:44PM EDT2024-06-21163.10156.00158.20+25.27+18.33%1210,38414.32%
RUTW240628P021000002024-04-15 2:44PM EDT2024-06-28139.83157.60160.100.00-83614.71%
RUTW240731P021000002024-04-17 11:04AM EDT2024-07-31148.60162.20165.100.00-242314.22%
RUTW240830P021000002024-04-11 9:45AM EDT2024-08-30120.63166.50169.600.00--613.96%
RUT240920P021000002024-04-15 2:44PM EDT2024-09-20155.08170.10172.200.00-81,77613.70%
RUTW240930P021000002024-04-12 12:30PM EDT2024-09-30136.50171.90174.500.00-127113.88%
RUT241220P021000002024-04-16 4:02PM EDT2024-12-20174.90185.10187.400.00-196,44213.91%
RUTW241231P021000002024-04-12 2:54PM EDT2024-12-31161.27185.10189.900.00-21714.07%
RUT250321P021000002024-04-11 1:00PM EDT2025-03-21152.66192.60196.700.00-25068513.35%
RUT250620P021000002024-02-16 11:09AM EDT2025-06-20174.87158.10169.500.00-2892897.80%
RUT251219P021000002024-04-01 2:37PM EDT2025-12-19161.42212.60220.700.00-42060112.57%