Italia markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.006,16-32,75 (-1,61%)
Alla chiusura: 04:30PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 agosto 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----1,250.000.300.00-1010
-----1,300.000.65+0.07+12.07%1125
-----1,350.000.550.00-123
-----1,400.000.950.00-88
-----1,450.001.050.00-118
-----1,500.001.80+0.25+16.13%2236
-----1,550.002.23+0.68+43.87%516
-----1,600.002.80+1.12+66.67%1622
-----1,650.003.48+0.83+31.32%1639
-----1,700.004.80+1.59+49.53%221
-----1,750.006.65+2.05+44.57%8107
283.880.00-111,790.008.95+2.86+46.96%729
283.280.00-111,795.006.800.00-44
274.380.00-111,800.009.65+3.49+56.66%34229
-----1,805.0010.51+5.71+118.96%2041
-----1,810.009.53+2.79+41.39%517
-----1,815.005.200.00-4044
-----1,820.0011.15+4.17+59.74%413,135
-----1,825.005.900.00-15
-----1,830.008.920.00-18
-----1,835.006.200.00-614
-----1,840.008.850.00-221
-----1,845.0014.36+7.56+111.18%27
204.320.00--121,850.0014.62+4.67+46.93%4420
-----1,855.007.150.00-11
-----1,860.0012.100.00-4294
-----1,865.0011.650.00-254
-----1,870.0017.21+5.05+41.53%4106
-----1,875.0012.700.00-1398
178.420.00--11,880.0018.70+6.80+57.14%272
-----1,885.0020.02+4.81+31.62%235
-----1,890.0020.40+3.03+17.44%33130
-----1,895.0014.600.00-149
152.260.00-41081,900.0022.05+6.37+40.62%7113
-----1,905.0015.980.00-761
153.210.00-641,910.0024.31+3.49+16.76%1745
-----1,915.0025.00+3.80+17.92%10822
188.130.00-2101,920.0026.40+9.00+51.72%163396
-----1,925.0026.41+11.84+81.26%1544
-----1,930.0029.05+10.10+53.30%3669
-----1,935.0025.000.00-1555
-----1,940.0032.13+9.92+44.66%2266
-----1,945.0032.97+9.79+42.23%2205
-----1,950.0033.90+11.24+49.60%37136
-----1,955.0024.070.00-105126
-----1,960.0037.44+10.70+40.01%75211
111.940.00-331,965.0038.75+10.18+35.63%477
106.160.00-18191,970.0040.12+8.62+27.37%73241
102.280.00-441,975.0033.060.00-258
96.580.00-22241,980.0043.95+10.25+30.42%42295
93.240.00-991,985.0046.03+8.91+24.00%12113
-----1,990.0048.52+11.72+31.85%3143
-----1,995.0048.95+22.68+86.33%881
70.13-42.61-37.79%1632,000.0052.56+16.26+44.79%780985
68.79-23.80-25.70%542,005.0053.60+24.10+81.69%155
64.60-19.43-23.12%42032,010.0055.60+14.83+36.37%116553
63.63-5.32-7.72%112,015.0057.00+13.99+32.53%2203
58.27-41.57-41.64%1532,020.0059.35+15.65+35.81%25374
-----2,025.0063.02+12.32+24.30%135111
54.59-16.31-23.00%5152,030.0065.45+13.84+26.82%46232
56.92-11.53-16.84%462,035.0068.37+31.11+83.49%2453
49.03-16.39-25.05%2052,040.0071.18+19.12+36.73%22230
59.100.00-3122,045.0048.000.00-1051
45.41-15.89-25.92%1482,050.0075.56+19.56+34.93%8961,052
55.900.00-28292,055.0044.050.00-2219
41.10-15.02-26.76%11772,060.0082.99+22.22+36.56%41381
53.280.00-13802,065.0063.570.00-1379
37.35-14.06-27.35%1492,070.0087.31+21.07+31.81%12148
45.400.00-4202,075.0091.46+39.54+76.16%1230
33.67-9.63-22.24%5542,080.0094.89+18.07+23.52%1116
48.000.00-12142,085.0056.300.00-1010
30.68-8.60-21.89%2212,090.0084.960.00-510
29.16-27.32-48.37%2192,095.0086.440.00-115
27.31-11.29-29.25%83852,100.00109.40+25.94+31.08%24294
58.270.00-14212,105.0066.390.00-1515
24.85-6.86-21.63%12422,110.00114.52+17.56+18.11%832
24.01-6.14-20.36%20632,115.0099.520.00-526
22.05-7.74-25.98%6352,120.0087.270.00-43
21.14-9.46-30.92%1331232,125.0074.860.00-1212
20.63-7.54-26.77%23562,130.00-----
18.90-7.91-29.50%9342,135.00108.980.00-44
17.72-7.95-30.97%13452,140.00112.630.00-21
22.770.00-15282,145.0099.820.00--1
16.00-7.11-30.77%131622,150.0090.890.00-17
26.600.00-5412,155.00-----
20.880.00-1002722,160.0091.290.00-12
13.81-20.37-59.60%2702,165.00-----
12.70-7.24-36.31%1492,170.00-----
21.630.00-17682,175.00-----
20.290.00-101492,180.00104.500.00--3
18.300.00-3232,185.00-----
14.380.00-102562,190.00-----
13.610.00-151602,195.00123.040.00-1010
9.25-2.94-24.12%81042,200.00126.820.00-1016
13.170.00-2652,205.00-----
8.40-3.60-30.00%3472,210.00-----
7.90-14.98-65.47%33882,215.00-----
7.10-11.78-62.39%1352,220.00-----
6.80-0.96-12.37%4232,225.00-----
6.79-2.68-28.30%5552,230.00-----
18.990.00-10342,235.00-----
6.09-0.71-10.44%11472,240.00-----
7.700.00-14392,245.00-----
4.84-9.82-66.98%8422,250.00-----
5.90-1.17-16.55%1252,255.00-----
4.67-1.98-29.77%1262,260.00197.100.00-21
4.33-1.90-30.50%251742,265.00201.640.00-21
4.05-1.80-30.77%261752,270.00-----
4.24-2.33-35.46%4382,275.00-----
5.240.00-172,280.00-----
3.85-0.17-4.23%41122,285.00226.120.00--1
5.210.00-192,290.00-----
7.100.00-262,295.00-----
3.30-5.16-60.99%14972,300.00243.110.00--1
6.970.00-40412,305.00-----
3.600.00-1132,310.00-----
2.65-3.62-57.74%1422,315.00-----
2.67-2.24-45.62%54652,320.00-----
8.400.00--32,325.00-----
3.300.00-342,330.00-----
5.150.00-192,335.00-----
3.920.00-7182,340.00-----
3.900.00-6152,345.00266.100.00-11
2.01-2.79-58.13%5812,350.00238.840.00-33
4.730.00-10292,360.00-----
2.100.00-22222,375.00-----
2.400.00-14382,380.00-----
1.620.00-5142,400.00-----
2.100.00-24242,405.00-----
0.98-0.04-3.92%17572,450.00-----
0.950.00-4262,500.00-----
0.600.00-122,550.00-----
0.570.00-10212,600.00-----
0.450.00--32,650.00-----
0.450.00-5252,750.00-----
0.150.00-22432,850.00-----
0.100.00-5242,900.00-----
0.100.00-5322,950.00-----
0.050.00-223,000.00-----