Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EDT
Prix d’exercice:1350.00
Options d’achatpour23 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220916C01350000 | 2021-11-10 7:48AM EDT | 2022-09-16 | 880.64 | 858.50 | 882.50 | 0.00 | - | - | 14 | 190.42% |
| RUT221216C01350000 | 2021-10-20 10:38AM EDT | 2022-12-16 | 952.58 | 988.00 | 1,012.00 | 0.00 | - | 1 | 250 | 177.05% |
| RUT230616C01350000 | 2022-03-16 10:15AM EDT | 2023-06-16 | 714.51 | 690.50 | 714.50 | 0.00 | - | - | 4 | 73.64% |
Options de ventepour23 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527P01350000 | 2022-05-18 1:07PM EDT | 2022-05-27 | 0.35 | 0.10 | 0.50 | +0.35 | - | - | 15 | 91.99% |
| RUTW220531P01350000 | 2022-05-20 10:51AM EDT | 2022-05-31 | 0.35 | 0.20 | 0.65 | -0.10 | -22.22% | 10 | 20 | 71.34% |
| RUTW220610P01350000 | 2022-05-18 11:21AM EDT | 2022-06-10 | 1.51 | 1.25 | 1.85 | 0.00 | - | 2 | 77 | 58.46% |
| RUT220617P01350000 | 2022-05-20 2:35PM EDT | 2022-06-17 | 3.60 | 2.25 | 2.80 | +1.00 | +38.46% | 87 | 547 | 54.05% |
| RUTW220630P01350000 | 2022-05-18 3:01PM EDT | 2022-06-30 | 5.50 | 4.30 | 5.10 | 0.00 | - | 101 | 118 | 50.24% |
| RUT220715P01350000 | 2022-05-20 2:59PM EDT | 2022-07-15 | 9.17 | 7.30 | 8.20 | +2.70 | +41.73% | 31 | 307 | 47.24% |
| RUTW220729P01350000 | 2022-04-05 1:37PM EDT | 2022-07-29 | 6.34 | 9.80 | 11.20 | 0.00 | - | - | 1 | 45.32% |
| RUTW220831P01350000 | 2022-04-21 12:32PM EDT | 2022-08-31 | 10.37 | 18.50 | 20.00 | 0.00 | - | - | 1 | 43.43% |
| RUT220916P01350000 | 2022-05-06 10:04AM EDT | 2022-09-16 | 24.28 | 22.20 | 23.50 | 0.00 | - | 1 | 46 | 42.34% |
| RUTW220930P01350000 | 2022-05-19 1:55PM EDT | 2022-09-30 | 25.35 | 25.00 | 27.40 | 0.00 | - | 1 | 3 | 41.99% |
| RUTW221031P01350000 | 2022-05-16 12:05AM EDT | 2022-10-31 | 31.88 | 30.00 | 34.40 | 0.00 | - | - | 3 | 40.72% |
| RUT221216P01350000 | 2022-05-20 3:13PM EDT | 2022-12-16 | 45.02 | 39.20 | 45.60 | +2.70 | +6.38% | 58 | 159 | 39.77% |
| RUTW221230P01350000 | 2022-05-20 12:16PM EDT | 2022-12-30 | 47.00 | 40.80 | 48.40 | +5.76 | +13.97% | 15 | 23 | 39.38% |
| RUT230317P01350000 | 2022-05-20 1:30PM EDT | 2023-03-17 | 60.78 | 50.20 | 58.50 | +15.78 | +35.07% | 106 | 150 | 36.57% |
| RUT230616P01350000 | 2022-03-14 3:34PM EDT | 2023-06-16 | 65.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT231215P01350000 | 2021-11-10 7:48AM EDT | 2023-12-15 | 57.56 | 59.00 | 69.00 | 0.00 | - | 1 | 22 | 28.34% |
