Marchés français ouverture 3 h 35 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 773,27-2,95 (-0,17 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1500.00
Options d’achatpour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531C015000002022-03-28 11:19AM EDT2022-05-31564.49398.40402.200.00-5050235.23%
RUTW220610C015000002022-04-29 2:42PM EDT2022-06-10384.22272.20278.400.00-2148.48%
RUT220617C015000002022-05-18 1:22PM EDT2022-06-17288.68274.70280.100.00-172544.30%
RUTW220630C015000002022-02-18 12:01PM EDT2022-06-30532.82581.00604.500.00-10212.11%
RUT220715C015000002022-05-03 9:46AM EDT2022-07-15386.81285.50291.200.00--140.22%
RUT220819C015000002022-05-20 12:37PM EDT2022-08-19275.34298.90306.60+275.34-22039.01%
RUT220916C015000002022-05-20 3:25PM EDT2022-09-16291.79308.70316.20-40.12-12.09%21429637.70%
RUTW220930C015000002021-12-27 12:40PM EDT2022-09-30771.61548.10558.600.00-20104.70%
RUT221216C015000002022-05-20 3:25PM EDT2022-12-16319.14327.30350.00-38.79-10.84%19231737.03%
RUTW221230C015000002022-04-07 3:01PM EDT2022-12-30550.17381.00405.000.00-1448.39%
RUT230616C015000002022-02-09 11:25AM EDT2023-06-16618.03567.90583.200.00-1164.27%
RUT231215C015000002021-11-08 1:35PM EDT2023-12-15994.37765.00789.000.00-437980.67%
RUT241220C015000002022-02-01 12:26PM EDT2024-12-20658.63647.00671.000.00-2050.09%
Options de ventepour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523P015000002022-05-16 10:36AM EDT2022-05-230.520.000.250.00-444120.31%
RUTW220527P015000002022-05-20 2:05PM EDT2022-05-271.220.450.90+0.23+23.23%344165.97%
RUTW220531P015000002022-05-17 12:25PM EDT2022-05-311.000.801.400.00-158252.86%
RUTW220603P015000002022-05-20 3:35PM EDT2022-06-032.401.902.55+0.20+9.09%11457251.54%
RUTW220606P015000002022-05-20 2:42PM EDT2022-06-064.112.153.10+4.11-6-49.09%
RUTW220610P015000002022-05-20 12:10PM EDT2022-06-106.074.104.90+1.22+25.15%1353448.00%
RUT220617P015000002022-05-20 3:58PM EDT2022-06-177.036.607.50-0.09-1.26%5532,13045.34%
RUTW220624P015000002022-05-20 10:13AM EDT2022-06-249.409.5010.50-1.10-10.48%2643.93%
RUTW220630P015000002022-05-20 1:14PM EDT2022-06-3017.7012.1013.10+2.73+18.24%65943.02%
RUTW220701P015000002022-05-20 10:43AM EDT2022-07-0112.1612.5013.60+12.16-2342.94%
RUT220715P015000002022-05-20 3:24PM EDT2022-07-1521.4818.1019.20+3.51+19.53%20810441.14%
RUTW220729P015000002022-05-09 3:02PM EDT2022-07-2932.6024.3025.500.00-141340.40%
RUT220819P015000002022-05-20 2:35PM EDT2022-08-1939.5331.8033.30+39.53-10039.01%
RUTW220831P015000002022-05-16 10:42AM EDT2022-08-3136.6036.2037.900.00-45238.55%
RUT220916P015000002022-05-17 2:25PM EDT2022-09-1633.4041.2042.900.00-7096037.71%
RUTW220930P015000002022-05-20 11:02AM EDT2022-09-3048.8445.3048.40+0.34+0.70%1026037.54%
RUTW221031P015000002022-05-04 11:13AM EDT2022-10-3142.3152.6057.500.00--436.49%
RUT221216P015000002022-05-20 2:17PM EDT2022-12-1673.1164.8071.30+9.47+14.88%11,29935.71%
RUTW221230P015000002022-05-18 2:17PM EDT2022-12-3070.3466.5074.000.00-22235.22%
RUT230317P015000002022-05-20 1:30PM EDT2023-03-1792.6777.5087.50+15.77+20.51%41,01033.09%
RUTW230331P015000002022-05-16 12:05AM EDT2023-03-3198.5079.0089.000.00--232.64%
RUT230616P015000002022-04-28 10:01AM EDT2023-06-1678.5990.00100.000.00-1231.15%
RUT231215P015000002022-05-20 2:11PM EDT2023-12-15120.00106.00122.00+8.00+7.14%3502,40228.82%
RUT241220P015000002022-04-27 11:08AM EDT2024-12-20128.54137.00153.000.00--22525.77%