Marchés français ouverture 1 h 15 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 066,85-2,82 (-0,14 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:2200.00
Options d’achatpour29 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240529C022000002024-05-15 11:29AM EDT2024-05-292.570.000.000.00--025.00%
RUTW240530C022000002024-05-28 12:28PM EDT2024-05-300.050.000.000.00-4012.50%
RUTW240531C022000002024-05-28 1:02PM EDT2024-05-310.080.000.000.00-65012.50%
RUTW240603C022000002024-05-24 2:15PM EDT2024-06-030.250.000.000.00-1012.50%
RUTW240604C022000002024-05-23 11:14AM EDT2024-06-040.450.000.000.00--06.25%
RUTW240607C022000002024-05-28 4:04PM EDT2024-06-070.450.000.000.00-306.25%
RUTW240614C022000002024-05-28 3:48PM EDT2024-06-142.050.000.000.00-5106.25%
RUT240621C022000002024-05-28 2:25PM EDT2024-06-212.820.000.000.00-23906.25%
RUTW240628C022000002024-05-28 2:57PM EDT2024-06-284.420.000.000.00-803.13%
RUTW240705C022000002024-05-28 1:02PM EDT2024-07-057.680.000.000.00-2903.13%
RUT240719C022000002024-05-28 3:14PM EDT2024-07-1910.900.000.000.00-4403.13%
RUTW240731C022000002024-05-24 11:16AM EDT2024-07-3117.510.000.000.00-503.13%
RUT240816C022000002024-05-28 12:20PM EDT2024-08-1624.880.000.000.00-203.13%
RUTW240830C022000002024-05-28 4:00PM EDT2024-08-3029.140.000.000.00-30003.13%
RUT240920C022000002024-05-28 10:40AM EDT2024-09-2037.500.000.000.00-13501.56%
RUTW240930C022000002024-05-23 1:56PM EDT2024-09-3036.440.000.000.00-1001.56%
RUTW241031C022000002024-05-28 9:51AM EDT2024-10-3158.800.000.000.00-1001.56%
RUT241220C022000002024-05-28 12:14PM EDT2024-12-2081.800.000.000.00-2801.56%
RUTW241231C022000002024-05-16 9:39AM EDT2024-12-31105.230.000.000.00-101.56%
RUT250321C022000002024-05-09 1:16PM EDT2025-03-21121.700.000.000.00-301.56%
RUTW250331C022000002024-05-17 3:21PM EDT2025-03-31132.000.000.000.00-2001.56%
RUT250620C022000002024-05-24 2:47PM EDT2025-06-20139.800.000.000.00-801.56%
RUT251219C022000002024-05-17 12:20PM EDT2025-12-19219.720.000.000.00-11000.78%
RUT261218C022000002024-05-24 2:58PM EDT2026-12-18286.380.000.000.00-23000.78%
Options de ventepour29 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240531P022000002024-05-23 2:20PM EDT2024-05-31158.110.000.000.00-200.00%
RUTW240607P022000002024-04-30 12:48PM EDT2024-06-07209.010.000.000.00--00.00%
RUTW240610P022000002024-05-17 2:45PM EDT2024-06-10106.020.000.000.00-2000.00%
RUTW240614P022000002024-05-21 10:26AM EDT2024-06-14101.870.000.000.00--00.00%
RUT240621P022000002024-05-17 12:20PM EDT2024-06-21105.070.000.000.00-3,03000.00%
RUTW240628P022000002024-05-28 10:27AM EDT2024-06-28126.580.000.000.00-200.00%
RUT240719P022000002024-05-24 11:07AM EDT2024-07-19128.300.000.000.00-100.00%
RUTW240731P022000002024-05-23 10:32AM EDT2024-07-31133.670.000.000.00-100.00%
RUT240816P022000002024-05-20 11:32AM EDT2024-08-16108.760.000.000.00--00.00%
RUTW240830P022000002024-05-28 10:27AM EDT2024-08-30133.580.000.000.00-200.00%
RUT240920P022000002024-05-24 1:47PM EDT2024-09-20139.590.000.000.00-3800.00%
RUTW240930P022000002024-05-24 1:47PM EDT2024-09-30141.650.000.000.00-400.00%
RUTW241031P022000002024-05-24 1:44PM EDT2024-10-31145.580.000.000.00-2600.00%
RUT241220P022000002024-05-24 1:42PM EDT2024-12-20156.890.000.000.00-800.00%
RUTW241231P022000002024-04-29 1:34PM EDT2024-12-31199.640.000.000.00-200.00%
RUT250321P022000002024-05-23 1:41PM EDT2025-03-21176.070.000.000.00-6000.00%
RUT250620P022000002024-05-21 12:13PM EDT2025-06-20169.300.000.000.00-1000.00%
RUT251219P022000002024-05-24 10:00AM EDT2025-12-19202.000.000.000.00-100.00%