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:2150.00
Options d’achatpour22 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240422C021500002024-04-18 11:22AM EDT2024-04-220.050.000.100.00-156150.68%
RUTW240424C021500002024-04-18 9:32AM EDT2024-04-240.150.000.100.00-21335.84%
RUTW240425C021500002024-04-16 9:45AM EDT2024-04-250.150.000.200.00-2234.62%
RUTW240426C021500002024-04-17 9:52AM EDT2024-04-260.400.050.200.00-28131.59%
RUTW240430C021500002024-04-19 12:47PM EDT2024-04-300.170.100.30-0.23-57.50%2141525.73%
RUTW240503C021500002024-04-19 4:12PM EDT2024-05-030.420.350.55-0.14-25.00%273624.49%
RUTW240510C021500002024-04-18 9:32AM EDT2024-05-101.610.951.200.00-1011122.30%
RUT240517C021500002024-04-19 3:56PM EDT2024-05-172.152.102.35-0.16-6.93%7066521.70%
RUTW240524C021500002024-04-19 11:13AM EDT2024-05-244.063.704.20+0.19+4.91%250821.89%
RUTW240531C021500002024-04-19 4:07PM EDT2024-05-315.355.105.70-1.61-23.13%3512121.45%
RUT240621C021500002024-04-19 1:55PM EDT2024-06-2111.9411.6012.00+1.28+12.01%185,40921.46%
RUTW240628C021500002024-04-19 2:53PM EDT2024-06-2811.8013.8014.50-1.21-9.30%64421.61%
RUTW240731C021500002024-04-17 12:04PM EDT2024-07-3126.8024.4025.600.00-712021.81%
RUTW240830C021500002024-03-14 3:37PM EDT2024-08-3067.7053.2055.500.00-3327.08%
RUT240920C021500002024-04-15 9:49AM EDT2024-09-2063.0241.4042.500.00-5055122.11%
RUTW240930C021500002024-02-16 1:09PM EDT2024-09-30104.1085.4087.600.00-44331.19%
RUT241220C021500002024-04-19 3:43PM EDT2024-12-2071.3073.5075.30-0.90-1.25%12,17223.40%
RUTW241231C021500002024-04-01 12:01PM EDT2024-12-31151.1475.5078.900.00-182023.49%
RUT250321C021500002024-04-04 2:55PM EDT2025-03-21162.0099.90103.500.00-6624.02%
RUT250620C021500002023-12-27 1:11PM EDT2025-06-20212.90144.80152.900.00-2827.37%
RUT251219C021500002024-02-07 2:42PM EDT2025-12-19176.750.000.000.00-56721.56%
RUT261218C021500002024-02-27 1:03PM EDT2026-12-18325.91355.00379.000.00-5636.01%
Options de ventepour22 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240422P021500002024-04-15 12:24PM EDT2024-04-22156.53199.10204.000.00-1074.62%
RUTW240426P021500002024-04-18 12:01PM EDT2024-04-26181.01197.40201.900.00-1150.00%
RUTW240430P021500002024-04-18 11:59AM EDT2024-04-30182.36196.80201.600.00-1340.00%
RUTW240503P021500002024-04-18 2:28PM EDT2024-05-03214.34196.00200.20+12.87+6.39%1310.00%
RUTW240510P021500002024-04-02 9:32AM EDT2024-05-10213.02194.90199.00+121.46+132.66%1320.00%
RUT240517P021500002024-04-16 9:58AM EDT2024-05-17204.67195.20198.70+16.13+8.56%5600.00%
RUTW240524P021500002024-04-11 2:33PM EDT2024-05-24115.13194.50198.400.00--30.00%
RUTW240531P021500002024-04-16 10:33AM EDT2024-05-31191.21194.50198.400.00-1530.00%
RUT240621P021500002024-04-18 10:10AM EDT2024-06-21190.15196.20199.600.00-51,3900.00%
RUTW240628P021500002024-04-15 2:43PM EDT2024-06-28176.91197.30201.100.00-3780.00%
RUTW240731P021500002024-04-02 11:15AM EDT2024-07-31122.15199.30202.500.00-337.73%
RUT240920P021500002024-04-15 2:43PM EDT2024-09-20186.72204.00206.500.00-9251010.34%
RUTW240930P021500002024-04-01 1:50PM EDT2024-09-30113.74205.50208.400.00-322510.97%
RUT241220P021500002024-04-16 9:41AM EDT2024-12-20211.75215.10217.700.00-138311.75%
RUTW241231P021500002024-03-21 10:44AM EDT2024-12-31134.60214.90219.900.00--1012.03%
RUT250620P021500002024-04-12 2:34PM EDT2025-06-20203.35225.80231.300.00-2711.25%
RUT251219P021500002024-04-15 2:51PM EDT2025-12-19231.75236.20244.600.00-7533,47511.10%