Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EDT
Options d’achatpour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331C01850000 | 2022-06-23 10:40AM EDT | 1,850.00 | 101.63 | 108.20 | 122.80 | 0.00 | - | - | 1 | 27.93% |
| RUTW230331C01860000 | 2022-06-16 12:01PM EDT | 1,860.00 | 87.04 | 102.20 | 118.20 | 0.00 | - | - | 2 | 27.75% |
| RUTW230331C01950000 | 2022-06-24 10:06AM EDT | 1,950.00 | 80.60 | 70.00 | 80.00 | 0.00 | - | 1 | 1 | 25.91% |
| RUTW230331C01960000 | 2022-06-30 2:15PM EDT | 1,960.00 | 64.51 | 66.50 | 76.50 | 0.00 | - | - | 1 | 25.75% |
| RUTW230331C02000000 | 2022-06-23 10:40AM EDT | 2,000.00 | 52.07 | 54.50 | 64.50 | 0.00 | - | - | 80 | 25.33% |
| RUTW230331C02010000 | 2022-06-30 2:15PM EDT | 2,010.00 | 50.53 | 51.50 | 61.50 | 0.00 | - | 1 | 11 | 25.18% |
| RUTW230331C02080000 | 2022-04-19 11:07AM EDT | 2,080.00 | 176.12 | 46.70 | 86.70 | 0.00 | - | - | 10 | 32.97% |
| RUTW230331C02100000 | 2022-04-21 1:36PM EDT | 2,100.00 | 156.97 | 48.50 | 58.50 | 0.00 | - | - | 80 | 28.24% |
| RUTW230331C02150000 | 2022-06-23 10:40AM EDT | 2,150.00 | 24.81 | 22.50 | 32.50 | 0.00 | - | - | 1 | 24.16% |
| RUTW230331C02280000 | 2022-04-18 12:09AM EDT | 2,280.00 | 91.50 | 25.50 | 35.50 | 0.00 | - | - | 1 | 29.06% |
| RUTW230331C02290000 | 2022-04-18 12:09AM EDT | 2,290.00 | 88.00 | 24.00 | 34.00 | 0.00 | - | - | 1 | 28.96% |
| RUTW230331C02310000 | 2022-04-22 3:45PM EDT | 2,310.00 | 62.00 | 14.00 | 24.00 | 0.00 | - | 1 | 2 | 26.65% |
| RUTW230331C02490000 | 2022-04-07 12:13PM EDT | 2,490.00 | 35.50 | 7.50 | 17.50 | 0.00 | - | - | 2 | 28.97% |
| RUTW230331C02900000 | 2022-05-10 2:05PM EDT | 2,900.00 | 1.30 | 1.25 | 3.60 | 0.00 | - | 1 | 10 | 28.34% |
| RUTW230331C03200000 | 2022-05-05 3:23PM EDT | 3,200.00 | 3.20 | 0.45 | 10.00 | 0.00 | - | 6 | 30 | 38.47% |
Options de ventepour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331P01000000 | 2022-06-06 9:58AM EDT | 1,000.00 | 13.30 | 13.40 | 21.30 | 0.00 | - | 1 | 9 | 47.47% |
| RUTW230331P01050000 | 2022-06-28 11:16AM EDT | 1,050.00 | 17.48 | 16.30 | 24.20 | 0.00 | - | 1 | 48 | 45.53% |
| RUTW230331P01100000 | 2022-06-29 12:27PM EDT | 1,100.00 | 23.00 | 19.60 | 27.60 | 0.00 | - | 10 | 19 | 43.73% |
| RUTW230331P01150000 | 2022-06-17 11:20AM EDT | 1,150.00 | 34.16 | 21.50 | 31.50 | 0.00 | - | 5 | 20 | 42.01% |
| RUTW230331P01200000 | 2022-06-17 11:16AM EDT | 1,200.00 | 40.39 | 26.70 | 36.70 | 0.00 | - | 4 | 36 | 40.62% |
| RUTW230331P01250000 | 2022-06-15 2:52PM EDT | 1,250.00 | 41.40 | 33.20 | 42.00 | 0.00 | - | 1 | 14 | 39.08% |
| RUTW230331P01300000 | 2022-06-06 11:51AM EDT | 1,300.00 | 32.94 | 39.30 | 48.20 | 0.00 | - | 5 | 5 | 37.63% |
| RUTW230331P01400000 | 2022-06-15 2:52PM EDT | 1,400.00 | 63.04 | 53.10 | 63.10 | 0.00 | - | 1 | 1 | 34.79% |
| RUTW230331P01500000 | 2022-06-24 10:04AM EDT | 1,500.00 | 78.90 | 73.30 | 83.30 | 0.00 | - | 1 | 2 | 32.29% |
| RUTW230331P01600000 | 2022-04-21 1:13PM EDT | 1,600.00 | 70.00 | 102.50 | 118.50 | 0.00 | - | - | 4 | 31.60% |
| RUTW230331P01690000 | 2022-06-30 3:06PM EDT | 1,690.00 | 150.10 | 125.60 | 141.40 | 0.00 | - | - | 7 | 28.25% |
| RUTW230331P01890000 | 2022-04-18 12:09AM EDT | 1,890.00 | 144.00 | 181.50 | 197.50 | 0.00 | - | - | 1 | 17.25% |
| RUTW230331P01900000 | 2022-04-22 12:53PM EDT | 1,900.00 | 162.00 | 221.50 | 245.50 | 0.00 | - | 2 | 13 | 24.61% |
| RUTW230331P01910000 | 2022-06-30 2:15PM EDT | 1,910.00 | 253.85 | 226.60 | 249.90 | 0.00 | - | - | 1 | 24.15% |
| RUTW230331P01960000 | 2022-06-30 2:15PM EDT | 1,960.00 | 285.87 | 258.30 | 282.30 | 0.00 | - | - | 1 | 23.39% |
| RUTW230331P02010000 | 2022-04-19 11:08AM EDT | 2,010.00 | 181.82 | 254.40 | 350.40 | 0.00 | - | - | 10 | 29.05% |
| RUTW230331P02080000 | 2022-04-19 11:07AM EDT | 2,080.00 | 211.12 | 305.10 | 401.10 | 0.00 | - | - | 10 | 28.29% |
| RUTW230331P02230000 | 2022-04-18 12:09AM EDT | 2,230.00 | 294.50 | 392.00 | 416.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW230331P02240000 | 2022-04-18 12:09AM EDT | 2,240.00 | 300.50 | 399.50 | 423.50 | 0.00 | - | - | 1 | 0.00% |
