La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 765,74+54,06 (+3,16 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW221031C014000002022-06-14 11:25AM EDT1,400.00349.80375.50397.500.00--139.68%
RUTW221031C015700002022-06-17 4:15PM EDT1,570.00184.00234.50257.500.00-808035.01%
RUTW221031C017900002022-06-16 11:51AM EDT1,790.0068.0998.50107.500.00-19128.31%
RUTW221031C018000002022-06-10 4:14PM EDT1,800.00134.4893.20102.000.00--5028.01%
RUTW221031C018100002022-05-24 12:07PM EDT1,810.00108.1568.0077.000.00--023.02%
RUTW221031C018600002022-06-17 10:28AM EDT1,860.0041.7864.9074.500.00-494926.91%
RUTW221031C018700002022-06-16 9:49AM EDT1,870.0045.2261.2070.500.00--126.75%
RUTW221031C019000002022-05-24 12:07PM EDT1,900.0069.2136.8046.000.00-4022.79%
RUTW221031C019300002022-05-24 12:07PM EDT1,930.0058.8230.7036.900.00--022.36%
RUTW221031C020000002022-06-15 10:05AM EDT2,000.0028.2523.4032.000.00--125.21%
RUTW221031C020100002022-06-02 11:00AM EDT2,010.0066.4520.5030.000.00-505025.14%
RUTW221031C020500002022-06-17 1:57PM EDT2,050.0011.3213.8023.500.00-8825.06%
RUTW221031C021000002022-06-17 1:57PM EDT2,100.007.777.7017.500.00-81025.14%
RUTW221031C021500002022-06-03 10:59AM EDT2,150.0029.096.1013.500.00-1125.52%
RUTW221031C021700002022-06-03 10:59AM EDT2,170.0025.225.0010.000.00-1124.45%
RUTW221031C022000002022-06-16 2:00PM EDT2,200.003.443.608.400.00-1424.62%
RUTW221031C022300002022-06-13 9:57AM EDT2,230.006.462.457.200.00-8824.90%
RUTW221031C022500002022-05-16 12:04AM EDT2,250.0010.990.000.000.00--06.25%
RUTW221031C022800002022-06-13 9:57AM EDT2,280.004.561.105.900.00-8825.63%
RUTW221031C023000002022-05-20 1:19PM EDT2,300.005.050.255.000.00-5325.49%
RUTW221031C023500002022-05-20 1:19PM EDT2,350.003.510.004.800.00-5326.91%
RUTW221031C024000002022-05-09 1:00PM EDT2,400.004.333.505.700.00-4029.38%
RUTW221031C024500002022-05-09 1:00PM EDT2,450.003.132.304.300.00-4029.41%
Options de ventepour31 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW221031P010000002022-06-23 11:27AM EDT1,000.006.683.107.900.00-3352.41%
RUTW221031P010500002022-06-23 11:27AM EDT1,050.008.284.309.100.00-3350.27%
RUTW221031P011500002022-06-17 10:07AM EDT1,150.0016.965.0014.700.00-494950.57%
RUTW221031P012000002022-06-22 11:58AM EDT1,200.0012.747.0017.00-4.16-24.62%3648.19%
RUTW221031P013000002022-06-17 10:34AM EDT1,300.0033.2713.5023.300.00-1243.91%
RUTW221031P013500002022-06-17 10:34AM EDT1,350.0040.6718.0027.300.00-9910041.84%
RUTW221031P014000002022-06-07 3:58PM EDT1,400.0019.5023.5032.500.00-1340.02%
RUTW221031P014500002022-06-21 9:42AM EDT1,450.0047.5030.0038.900.00-1838.33%
RUTW221031P015000002022-06-17 10:07AM EDT1,500.0064.5538.0046.800.00-496036.77%
RUTW221031P015700002022-06-17 4:15PM EDT1,570.0084.5252.0061.500.00-16016034.95%
RUTW221031P015900002022-06-16 12:09PM EDT1,590.00100.3656.5065.500.00--1034.18%
RUTW221031P016000002022-06-16 2:58PM EDT1,600.00108.8059.0067.900.00-1133.88%
RUTW221031P016100002022-06-16 12:09PM EDT1,610.00107.5961.5071.000.00--1033.76%
RUTW221031P016500002022-05-23 9:36AM EDT1,650.0087.22100.50103.500.00-1038.25%
RUTW221031P016600002022-05-16 12:05AM EDT1,660.00114.220.000.000.00--01.56%
RUTW221031P016700002022-06-24 10:12AM EDT1,670.0085.7879.0088.50-42.64-33.20%1332.18%
RUTW221031P017000002022-06-17 2:39PM EDT1,700.00132.0089.5098.700.00-11731.42%
RUTW221031P017100002022-05-17 11:41AM EDT1,710.0092.03141.80157.200.00--544.72%
RUTW221031P017200002022-05-16 12:05AM EDT1,720.00111.340.000.000.00--00.78%
RUTW221031P017500002022-05-13 3:15PM EDT1,750.00121.07101.20112.200.00-101028.80%
RUTW221031P017600002022-05-16 12:05AM EDT1,760.00124.930.000.000.00--00.10%
RUTW221031P017700002022-05-31 10:01AM EDT1,770.0099.87115.60130.100.00-1030.57%
RUTW221031P018000002022-06-10 4:14PM EDT1,800.00126.52129.40144.000.00-506529.88%
RUTW221031P018200002022-05-31 10:01AM EDT1,820.00117.73138.50154.500.00-3029.57%
RUTW221031P018500002022-06-14 2:08PM EDT1,850.00200.93154.50170.500.00--2428.93%
RUTW221031P018600002022-06-14 2:08PM EDT1,860.00207.26160.50176.200.00--2428.75%
RUTW221031P018700002022-05-31 10:01AM EDT1,870.00138.21166.50182.200.00-2028.61%
RUTW221031P019000002022-05-11 2:02PM EDT1,900.00234.69160.50176.200.00-1021.72%
RUTW221031P021900002022-05-16 12:05AM EDT2,190.00453.080.000.000.00--00.00%
RUTW221031P022000002022-05-16 12:05AM EDT2,200.00462.710.000.000.00--00.00%