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:2130.00
Options d’achatpour20 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240520C021300002024-05-17 3:32PM EDT2024-05-200.420.250.45-0.90-68.18%824410.95%
RUTW240522C021300002024-05-17 2:46PM EDT2024-05-221.721.902.25-2.58-60.00%142712.81%
RUTW240523C021300002024-05-17 11:28AM EDT2024-05-233.173.203.70-2.18-40.75%111213.89%
RUTW240524C021300002024-05-17 3:15PM EDT2024-05-244.254.605.00-5.04-54.25%895414.47%
RUTW240528C021300002024-05-14 11:57AM EDT2024-05-2810.817.908.40-4.15-27.74%2814.55%
RUTW240531C021300002024-05-17 2:28PM EDT2024-05-319.6310.2010.70-4.72-32.89%1317714.57%
RUTW240603C021300002024-05-17 3:04PM EDT2024-06-0311.0811.5012.10+0.63+6.03%5114.12%
RUTW240607C021300002024-05-17 11:09AM EDT2024-06-0718.8217.5018.10-5.52-22.68%13416.02%
RUTW240614C021300002024-05-16 2:24PM EDT2024-06-1429.3926.4027.200.00-184018.05%
RUT240621C021300002024-05-17 3:42PM EDT2024-06-2130.1730.4031.00-0.87-2.80%2986817.67%
RUTW240628C021300002024-05-17 11:08AM EDT2024-06-2836.6935.4036.20-3.35-8.37%16618.02%
RUT240719C021300002024-05-17 12:17PM EDT2024-07-1950.3248.6049.40-7.35-12.74%649218.59%
RUTW240731C021300002024-05-14 1:46PM EDT2024-07-3155.3555.7057.300.00-41019.15%
RUTW240830C021300002024-05-14 12:02PM EDT2024-08-3073.5073.0074.700.00-7014220.09%
RUT240920C021300002024-05-14 10:33AM EDT2024-09-2084.5983.6084.900.00-448620.42%
RUTW240930C021300002024-03-22 3:46PM EDT2024-09-30107.5049.5051.100.00-3812.99%
RUT250321C021300002024-03-22 9:35AM EDT2025-03-21190.40107.60111.000.00-5516.46%
Options de ventepour20 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240524P021300002024-05-17 4:10PM EDT2024-05-2436.7535.6037.50+1.65+4.70%410812.22%
RUTW240531P021300002024-05-17 10:57AM EDT2024-05-3139.3340.2041.80+0.22+0.56%16312.24%
RUTW240603P021300002024-05-15 2:12PM EDT2024-06-0339.7041.3042.900.00-5711.86%
RUTW240607P021300002024-05-17 3:26PM EDT2024-06-0746.9845.9047.20-0.34-0.72%14513.17%
RUTW240614P021300002024-05-17 10:50AM EDT2024-06-1452.4353.4055.10-0.05-0.10%21115.15%
RUT240621P021300002024-05-16 2:02PM EDT2024-06-2157.2255.6056.50+2.04+3.70%172414.12%
RUTW240628P021300002024-05-16 4:14PM EDT2024-06-2861.1959.4060.600.00-27014.42%
RUTW240731P021300002024-04-22 12:16PM EDT2024-07-31174.3470.9072.600.00-51214.07%
RUTW240830P021300002024-04-10 11:23AM EDT2024-08-30134.60104.70106.700.00-1219.59%
RUT240920P021300002024-05-14 3:47PM EDT2024-09-2096.9086.8087.800.00-848914.01%
RUTW241231P021300002024-04-23 11:31AM EDT2024-12-31171.30112.50115.800.00-201214.69%
RUT250321P021300002024-05-07 1:47PM EDT2025-03-21144.02125.70128.800.00--614.34%