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:2300.00
Options d’achatpour22 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240426C023000002024-04-19 1:11PM EDT2024-04-260.050.000.10-0.02-28.57%1735243.07%
RUTW240430C023000002024-04-17 9:30AM EDT2024-04-300.130.000.100.00-517534.38%
RUTW240503C023000002024-04-18 12:42PM EDT2024-05-030.150.000.150.00-37531.71%
RUTW240510C023000002024-04-15 1:00PM EDT2024-05-100.150.050.250.00-11027.34%
RUT240517C023000002024-04-19 2:40PM EDT2024-05-170.220.150.35-0.03-12.00%3290124.62%
RUTW240524C023000002024-04-17 3:01PM EDT2024-05-240.620.350.600.00-2723.56%
RUTW240531C023000002024-04-18 1:33PM EDT2024-05-310.790.550.900.00-18422.72%
RUT240621C023000002024-04-19 10:39AM EDT2024-06-212.222.202.45-0.01-0.45%81,17421.73%
RUTW240628C023000002024-04-19 2:36PM EDT2024-06-282.512.753.10-0.78-23.71%104621.50%
RUTW240731C023000002024-04-18 11:42AM EDT2024-07-317.636.507.200.00-9970021.09%
RUTW240830C023000002024-04-10 9:30AM EDT2024-08-3023.1111.3012.600.00-2421.32%
RUT240920C023000002024-04-18 3:32PM EDT2024-09-2014.9815.3016.100.00-556021.21%
RUTW240930C023000002024-04-16 12:10PM EDT2024-09-3016.7116.7017.90-3.98-19.24%141721.19%
RUT241220C023000002024-04-18 2:38PM EDT2024-12-2034.4536.0037.500.00-31,23522.18%
RUTW241231C023000002024-04-02 11:30AM EDT2024-12-3174.5937.3040.200.00-102122.27%
RUT250620C023000002024-04-19 11:13AM EDT2025-06-2077.3875.5080.30-1.30-1.65%1072223.17%
RUT251219C023000002024-04-17 3:27PM EDT2025-12-19119.10114.90122.500.00-1001,99624.06%
Options de ventepour22 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW240430P023000002024-03-01 11:03AM EDT2024-04-30234.93167.40173.800.00-10100.00%
RUTW240503P023000002024-04-12 3:22PM EDT2024-05-03297.63345.20349.500.00-100.00%
RUT240517P023000002024-03-28 10:07AM EDT2024-05-17170.38342.40346.100.00-6110.00%
RUT240621P023000002024-03-14 1:34PM EDT2024-06-21255.00277.00283.200.00-15320.00%
RUTW240628P023000002024-04-04 11:44AM EDT2024-06-28198.42334.10338.600.00-2450.00%
RUTW240830P023000002024-04-10 9:30AM EDT2024-08-30256.96324.50329.500.00-250.00%
RUT240920P023000002024-04-04 11:44AM EDT2024-09-20204.76323.50328.300.00-2200.00%
RUTW240930P023000002024-01-24 12:30PM EDT2024-09-30287.31270.50274.100.00--50.00%
RUT241220P023000002024-04-15 11:02AM EDT2024-12-20287.60321.70325.000.00-1470.00%
RUT250620P023000002023-12-14 12:20PM EDT2025-06-20293.45321.80331.200.00--10.00%
RUT251219P023000002024-03-04 3:44PM EDT2025-12-19262.52251.20266.000.00-751,3600.00%
RUT261218P023000002024-03-26 2:56PM EDT2026-12-18280.60318.00342.000.00-110.00%