La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 069,67+21,26 (+1,04 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2120.00
Options d’achatpour28 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240528C021200002024-05-24 4:01PM EDT2024-05-280.030.000.15-0.24-88.89%272115.38%
RUTW240529C021200002024-05-24 2:47PM EDT2024-05-290.270.100.25-0.58-68.24%122813.59%
RUTW240530C021200002024-05-24 12:10PM EDT2024-05-300.780.350.55-1.44-64.86%21113.54%
RUTW240531C021200002024-05-24 3:44PM EDT2024-05-310.700.951.15-0.47-40.17%19323214.19%
RUTW240603C021200002024-05-24 3:56PM EDT2024-06-031.711.601.85-0.10-5.52%4812.65%
RUTW240604C021200002024-05-27 12:04AM EDT2024-06-043.232.302.65-11.69-78.35%71613.20%
RUTW240605C021200002024-05-27 12:01AM EDT2024-06-055.893.103.400.00--2013.54%
RUTW240606C021200002024-05-27 12:04AM EDT2024-06-064.373.804.50+1.42+48.14%12814.19%
RUTW240607C021200002024-05-24 3:53PM EDT2024-06-076.145.906.30+1.79+41.15%103415.39%
RUTW240610C021200002024-05-27 12:04AM EDT2024-06-109.206.807.300.00--2814.60%
RUTW240614C021200002024-05-23 2:44PM EDT2024-06-149.9113.6014.300.00-112617.65%
RUT240621C021200002024-05-24 3:48PM EDT2024-06-2116.3816.8017.30+3.97+31.99%1090816.66%
RUTW240628C021200002024-05-24 3:48PM EDT2024-06-2820.6821.1021.80+3.59+21.01%53716.83%
RUTW240705C021200002024-05-27 12:01AM EDT2024-07-0526.1225.3026.30+2.29+9.61%2017.08%
RUT240719C021200002024-05-24 3:46PM EDT2024-07-1933.1533.7034.40-18.53-35.86%218617.42%
RUTW240731C021200002024-05-23 3:22PM EDT2024-07-3133.7940.8042.000.00-18318.02%
RUT240816C021200002024-05-27 12:05AM EDT2024-08-1648.6049.7050.60-1.20-2.41%14018.44%
RUTW240830C021200002024-03-22 12:41PM EDT2024-08-30102.4642.2044.100.00-101215.46%
RUT240920C021200002024-05-22 2:37PM EDT2024-09-2074.9167.6068.600.00-1011019.36%
RUTW240930C021200002024-05-16 10:03AM EDT2024-09-3098.3571.6073.000.00-1719.50%
RUTW241231C021200002024-02-08 11:33AM EDT2024-12-31107.00166.30173.100.00--230.53%
Options de ventepour28 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240528P021200002024-05-24 11:39AM EDT2024-05-2851.8249.8052.70-25.78-33.22%101727.10%
RUTW240529P021200002024-05-20 2:29PM EDT2024-05-2925.9149.6052.300.00-11121.01%
RUTW240530P021200002024-05-27 12:04AM EDT2024-05-3060.6049.5052.300.00--218.20%
RUTW240531P021200002024-05-24 10:20AM EDT2024-05-3156.1149.7052.10-18.20-24.49%818915.81%
RUTW240603P021200002024-05-24 11:39AM EDT2024-06-0352.6750.2052.70+18.97+56.29%10513.56%
RUTW240607P021200002024-05-23 1:44PM EDT2024-06-0770.3653.4055.400.00-27814.18%
RUTW240614P021200002024-05-23 12:53PM EDT2024-06-1464.9060.1061.700.00-311415.78%
RUT240621P021200002024-05-24 3:04PM EDT2024-06-2166.0961.1062.50-15.40-18.90%836813.93%
RUTW240628P021200002024-05-24 9:48AM EDT2024-06-2872.5964.2065.50-10.90-13.06%42613.81%
RUT240719P021200002024-05-24 3:11PM EDT2024-07-1974.2570.9072.30-11.80-13.71%217113.22%
RUTW240731P021200002024-05-20 2:56PM EDT2024-07-3161.9075.0076.700.00-2713.33%
RUT240816P021200002024-05-27 12:05AM EDT2024-08-1680.1679.9081.200.00--413.19%
RUT240920P021200002024-05-22 2:37PM EDT2024-09-2088.9489.5090.600.00-1015113.16%
RUTW240930P021200002024-05-15 3:01PM EDT2024-09-3083.0092.4093.800.00-3413.32%
RUT250321P021200002024-05-10 11:31AM EDT2025-03-21141.08126.50130.100.00-2313.64%