^RUT - Russell 2000
Chicago Options - Chicago Options Prix différé. Devise en USD
Dans le cours
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01000000 | 2022-09-28 12:16PM EDT | 1,000.00 | 772.95 | 896.00 | 920.00 | 0.00 | - | 2 | 2 | 48.56% |
| RUT240621C01250000 | 2022-12-13 10:30AM EDT | 1,250.00 | 708.50 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| RUT240621C01300000 | 2023-03-31 9:36AM EDT | 1,300.00 | 564.09 | 529.50 | 553.00 | 0.00 | - | 1 | 24 | 0.00% |
| RUT240621C01350000 | 2023-04-03 4:12PM EDT | 1,350.00 | 534.68 | 428.10 | 524.10 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240621C01400000 | 2023-04-06 10:34AM EDT | 1,400.00 | 451.40 | 438.00 | 462.00 | 0.00 | - | 6 | 6 | 0.00% |
| RUT240621C01550000 | 2023-04-06 11:13AM EDT | 1,550.00 | 339.00 | 323.00 | 346.50 | 0.00 | - | 30 | 30 | 13.46% |
| RUT240621C01600000 | 2023-04-26 11:22AM EDT | 1,600.00 | 296.68 | 301.00 | 319.70 | 0.00 | - | 170 | 850 | 17.85% |
| RUT240621C01700000 | 2023-04-20 2:35PM EDT | 1,700.00 | 258.74 | 226.80 | 244.80 | 0.00 | - | 1 | 1,151 | 17.73% |
| RUT240621C01750000 | 2023-05-23 12:30PM EDT | 1,750.00 | 229.75 | 282.40 | 298.70 | 0.00 | - | 85 | 1,071 | 30.19% |
| RUT240621C01800000 | 2023-06-06 3:31PM EDT | 1,800.00 | 227.66 | 248.00 | 264.20 | 0.00 | - | 2 | 1,387 | 29.02% |
| RUT240621C01850000 | 2023-05-17 3:55PM EDT | 1,850.00 | 153.02 | 215.40 | 230.10 | 0.00 | - | 75 | 355 | 27.72% |
| RUT240621C01900000 | 2023-05-15 10:50AM EDT | 1,900.00 | 114.74 | 185.50 | 199.50 | 0.00 | - | 1 | 1,184 | 26.69% |
| RUT240621C01950000 | 2023-06-02 4:07PM EDT | 1,950.00 | 127.10 | 157.00 | 171.20 | 0.00 | - | 100 | 973 | 25.73% |
| RUT240621C02000000 | 2023-06-07 11:37AM EDT | 2,000.00 | 138.60 | 131.00 | 145.30 | +67.80 | +95.76% | 2 | 2,198 | 24.84% |
| RUT240621C02050000 | 2023-05-18 1:50PM EDT | 2,050.00 | 64.09 | 107.80 | 122.00 | 0.00 | - | 60 | 575 | 24.02% |
| RUT240621C02100000 | 2023-03-24 9:54AM EDT | 2,100.00 | 49.15 | 62.00 | 71.50 | 0.00 | - | 2 | 110 | 19.11% |
| RUT240621C02150000 | 2023-05-26 2:03PM EDT | 2,150.00 | 39.00 | 70.00 | 80.00 | 0.00 | - | 1 | 10 | 22.16% |
| RUT240621C02200000 | 2023-06-06 3:31PM EDT | 2,200.00 | 46.52 | 54.10 | 64.00 | 0.00 | - | 2 | 586 | 21.48% |
| RUT240621C02250000 | 2023-06-01 1:08PM EDT | 2,250.00 | 19.30 | 41.50 | 50.50 | 0.00 | - | 8 | 8 | 20.86% |
| RUT240621C02300000 | 2023-06-01 1:08PM EDT | 2,300.00 | 14.41 | 31.30 | 39.50 | 0.00 | - | 4 | 238 | 20.34% |
| RUT240621C02350000 | 2023-06-02 1:27PM EDT | 2,350.00 | 15.30 | 22.20 | 31.00 | 0.00 | - | 8 | 8 | 19.97% |
| RUT240621C02450000 | 2023-05-04 1:51PM EDT | 2,450.00 | 5.36 | 7.50 | 12.80 | 0.00 | - | - | 2 | 17.64% |
| RUT240621C02500000 | 2023-05-16 1:39PM EDT | 2,500.00 | 3.50 | 8.10 | 15.00 | 0.00 | - | 1 | 2 | 19.35% |
| RUT240621C02550000 | 2023-04-28 12:19PM EDT | 2,550.00 | 4.54 | 3.20 | 5.30 | 0.00 | - | 1 | 504 | 16.40% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P00500000 | 2023-06-02 12:49PM EDT | 500.00 | 2.25 | 0.00 | 2.65 | 0.00 | - | 2 | 27 | 53.82% |
| RUT240621P00700000 | 2022-11-15 1:25PM EDT | 700.00 | 8.22 | 4.50 | 14.00 | 0.00 | - | 1 | 1 | 54.55% |
| RUT240621P00900000 | 2023-01-03 3:25PM EDT | 900.00 | 15.00 | 4.50 | 13.70 | 0.00 | - | 4 | 110 | 45.36% |
| RUT240621P00950000 | 2023-05-26 3:09PM EDT | 950.00 | 10.79 | 4.00 | 10.10 | 0.00 | - | 1 | 1 | 39.89% |
| RUT240621P01000000 | 2023-02-23 12:44PM EDT | 1,000.00 | 13.30 | 13.50 | 23.50 | 0.00 | - | - | 5 | 45.01% |
| RUT240621P01050000 | 2022-08-10 12:31PM EDT | 1,050.00 | 28.00 | 28.00 | 38.00 | 0.00 | - | - | 1 | 47.99% |
| RUT240621P01100000 | 2022-11-10 3:57PM EDT | 1,100.00 | 33.00 | 28.50 | 38.50 | 0.00 | - | 160 | 160 | 45.10% |
| RUT240621P01150000 | 2023-04-28 9:47AM EDT | 1,150.00 | 21.80 | 18.50 | 22.00 | 0.00 | - | 5 | 600 | 36.06% |
| RUT240621P01200000 | 2023-04-27 3:06PM EDT | 1,200.00 | 25.92 | 21.60 | 25.30 | 0.00 | - | 80 | 98 | 34.82% |
| RUT240621P01250000 | 2023-05-19 9:44AM EDT | 1,250.00 | 26.50 | 14.20 | 22.90 | 0.00 | - | 1 | 38 | 31.45% |
| RUT240621P01300000 | 2023-05-22 2:51PM EDT | 1,300.00 | 30.50 | 17.10 | 26.10 | 0.00 | - | 20 | 638 | 30.16% |
| RUT240621P01350000 | 2023-05-22 2:51PM EDT | 1,350.00 | 35.30 | 20.50 | 29.70 | 0.00 | - | 40 | 518 | 28.90% |
| RUT240621P01400000 | 2023-05-22 2:51PM EDT | 1,400.00 | 40.90 | 25.50 | 34.00 | 0.00 | - | 20 | 1,061 | 27.72% |
| RUT240621P01450000 | 2023-05-05 2:18PM EDT | 1,450.00 | 57.84 | 34.70 | 42.90 | 0.00 | - | 1 | 72 | 27.50% |
| RUT240621P01500000 | 2023-05-31 10:47AM EDT | 1,500.00 | 61.17 | 35.20 | 44.50 | 0.00 | - | 6 | 1,428 | 25.41% |
| RUT240621P01550000 | 2023-05-12 3:24PM EDT | 1,550.00 | 79.52 | 41.00 | 51.00 | 0.00 | - | 22 | 636 | 24.29% |
| RUT240621P01600000 | 2023-05-30 11:41AM EDT | 1,600.00 | 75.71 | 51.10 | 56.50 | 0.00 | - | 1 | 4,518 | 22.84% |
| RUT240621P01650000 | 2023-06-05 11:29AM EDT | 1,650.00 | 75.52 | 59.50 | 65.30 | 0.00 | - | 100 | 1,626 | 21.81% |
| RUT240621P01700000 | 2023-05-26 3:09PM EDT | 1,700.00 | 102.76 | 69.00 | 75.20 | 0.00 | - | 1 | 2,249 | 20.76% |
| RUT240621P01750000 | 2023-06-06 3:27PM EDT | 1,750.00 | 85.50 | 79.90 | 86.50 | 0.00 | - | 5 | 1,500 | 19.68% |
| RUT240621P01800000 | 2023-05-30 11:48AM EDT | 1,800.00 | 135.69 | 92.50 | 99.40 | 0.00 | - | 55 | 2,459 | 18.58% |
| RUT240621P01850000 | 2023-05-18 10:03AM EDT | 1,850.00 | 161.50 | 103.20 | 117.10 | 0.00 | - | 2 | 162 | 17.84% |
| RUT240621P01900000 | 2023-05-23 10:13AM EDT | 1,900.00 | 165.70 | 123.30 | 130.80 | 0.00 | - | 55 | 1,171 | 16.24% |
| RUT240621P01950000 | 2023-05-12 1:51PM EDT | 1,950.00 | 233.32 | 142.10 | 149.80 | 0.00 | - | 50 | 1,581 | 14.94% |
| RUT240621P02000000 | 2023-03-20 11:27AM EDT | 2,000.00 | 264.76 | 216.20 | 235.10 | 0.00 | - | 750 | 0 | 22.01% |
| RUT240621P02050000 | 2023-03-20 11:27AM EDT | 2,050.00 | 298.93 | 244.20 | 263.30 | 0.00 | - | 200 | 0 | 21.34% |
| RUT240621P02100000 | 2022-11-14 10:43AM EDT | 2,100.00 | 304.66 | 292.00 | 316.00 | 0.00 | - | 1 | 354 | 23.75% |
| RUT240621P02150000 | 2023-05-15 1:06PM EDT | 2,150.00 | 341.80 | 240.10 | 255.20 | 0.00 | - | - | 2 | 0.00% |
| RUT240621P02500000 | 2022-10-07 3:39PM EDT | 2,500.00 | 688.56 | 587.00 | 611.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. Tous droits réservés.