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:1500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220531C01500000 | 2022-03-28 11:19AM EDT | 2022-05-31 | 564.49 | 398.40 | 402.20 | 0.00 | - | 50 | 50 | 235.23% |
| RUTW220610C01500000 | 2022-04-29 2:42PM EDT | 2022-06-10 | 384.22 | 272.20 | 278.40 | 0.00 | - | 2 | 1 | 48.48% |
| RUT220617C01500000 | 2022-05-18 1:22PM EDT | 2022-06-17 | 288.68 | 274.70 | 280.10 | 0.00 | - | 1 | 725 | 44.30% |
| RUTW220630C01500000 | 2022-02-18 12:01PM EDT | 2022-06-30 | 532.82 | 581.00 | 604.50 | 0.00 | - | 1 | 0 | 212.11% |
| RUT220715C01500000 | 2022-05-03 9:46AM EDT | 2022-07-15 | 386.81 | 285.50 | 291.20 | 0.00 | - | - | 1 | 40.22% |
| RUT220819C01500000 | 2022-05-20 12:37PM EDT | 2022-08-19 | 275.34 | 298.90 | 306.60 | +275.34 | - | 22 | 0 | 39.01% |
| RUT220916C01500000 | 2022-05-20 3:25PM EDT | 2022-09-16 | 291.79 | 308.70 | 316.20 | -40.12 | -12.09% | 214 | 296 | 37.70% |
| RUTW220930C01500000 | 2021-12-27 12:40PM EDT | 2022-09-30 | 771.61 | 548.10 | 558.60 | 0.00 | - | 2 | 0 | 104.70% |
| RUT221216C01500000 | 2022-05-20 3:25PM EDT | 2022-12-16 | 319.14 | 327.30 | 350.00 | -38.79 | -10.84% | 192 | 317 | 37.03% |
| RUTW221230C01500000 | 2022-04-07 3:01PM EDT | 2022-12-30 | 550.17 | 381.00 | 405.00 | 0.00 | - | 1 | 4 | 48.39% |
| RUT230616C01500000 | 2022-02-09 11:25AM EDT | 2023-06-16 | 618.03 | 567.90 | 583.20 | 0.00 | - | 1 | 1 | 64.27% |
| RUT231215C01500000 | 2021-11-08 1:35PM EDT | 2023-12-15 | 994.37 | 765.00 | 789.00 | 0.00 | - | 4 | 379 | 80.67% |
| RUT241220C01500000 | 2022-02-01 12:26PM EDT | 2024-12-20 | 658.63 | 647.00 | 671.00 | 0.00 | - | 2 | 0 | 50.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220523P01500000 | 2022-05-16 10:36AM EDT | 2022-05-23 | 0.52 | 0.00 | 0.25 | 0.00 | - | 4 | 44 | 120.31% |
| RUTW220527P01500000 | 2022-05-20 2:05PM EDT | 2022-05-27 | 1.22 | 0.45 | 0.90 | +0.23 | +23.23% | 3 | 441 | 65.97% |
| RUTW220531P01500000 | 2022-05-17 12:25PM EDT | 2022-05-31 | 1.00 | 0.80 | 1.40 | 0.00 | - | 15 | 82 | 52.86% |
| RUTW220603P01500000 | 2022-05-20 3:35PM EDT | 2022-06-03 | 2.40 | 1.90 | 2.55 | +0.20 | +9.09% | 114 | 572 | 51.54% |
| RUTW220606P01500000 | 2022-05-20 2:42PM EDT | 2022-06-06 | 4.11 | 2.15 | 3.10 | +4.11 | - | 6 | - | 49.09% |
| RUTW220610P01500000 | 2022-05-20 12:10PM EDT | 2022-06-10 | 6.07 | 4.10 | 4.90 | +1.22 | +25.15% | 13 | 534 | 48.00% |
| RUT220617P01500000 | 2022-05-20 3:58PM EDT | 2022-06-17 | 7.03 | 6.60 | 7.50 | -0.09 | -1.26% | 553 | 2,130 | 45.34% |
| RUTW220624P01500000 | 2022-05-20 10:13AM EDT | 2022-06-24 | 9.40 | 9.50 | 10.50 | -1.10 | -10.48% | 2 | 6 | 43.93% |
| RUTW220630P01500000 | 2022-05-20 1:14PM EDT | 2022-06-30 | 17.70 | 12.10 | 13.10 | +2.73 | +18.24% | 6 | 59 | 43.02% |
| RUTW220701P01500000 | 2022-05-20 10:43AM EDT | 2022-07-01 | 12.16 | 12.50 | 13.60 | +12.16 | - | 2 | 3 | 42.94% |
| RUT220715P01500000 | 2022-05-20 3:24PM EDT | 2022-07-15 | 21.48 | 18.10 | 19.20 | +3.51 | +19.53% | 208 | 104 | 41.14% |
| RUTW220729P01500000 | 2022-05-09 3:02PM EDT | 2022-07-29 | 32.60 | 24.30 | 25.50 | 0.00 | - | 14 | 13 | 40.40% |
| RUT220819P01500000 | 2022-05-20 2:35PM EDT | 2022-08-19 | 39.53 | 31.80 | 33.30 | +39.53 | - | 10 | 0 | 39.01% |
| RUTW220831P01500000 | 2022-05-16 10:42AM EDT | 2022-08-31 | 36.60 | 36.20 | 37.90 | 0.00 | - | 4 | 52 | 38.55% |
| RUT220916P01500000 | 2022-05-17 2:25PM EDT | 2022-09-16 | 33.40 | 41.20 | 42.90 | 0.00 | - | 70 | 960 | 37.71% |
| RUTW220930P01500000 | 2022-05-20 11:02AM EDT | 2022-09-30 | 48.84 | 45.30 | 48.40 | +0.34 | +0.70% | 10 | 260 | 37.54% |
| RUTW221031P01500000 | 2022-05-04 11:13AM EDT | 2022-10-31 | 42.31 | 52.60 | 57.50 | 0.00 | - | - | 4 | 36.49% |
| RUT221216P01500000 | 2022-05-20 2:17PM EDT | 2022-12-16 | 73.11 | 64.80 | 71.30 | +9.47 | +14.88% | 1 | 1,299 | 35.71% |
| RUTW221230P01500000 | 2022-05-18 2:17PM EDT | 2022-12-30 | 70.34 | 66.50 | 74.00 | 0.00 | - | 2 | 22 | 35.22% |
| RUT230317P01500000 | 2022-05-20 1:30PM EDT | 2023-03-17 | 92.67 | 77.50 | 87.50 | +15.77 | +20.51% | 4 | 1,010 | 33.09% |
| RUTW230331P01500000 | 2022-05-16 12:05AM EDT | 2023-03-31 | 98.50 | 79.00 | 89.00 | 0.00 | - | - | 2 | 32.64% |
| RUT230616P01500000 | 2022-04-28 10:01AM EDT | 2023-06-16 | 78.59 | 90.00 | 100.00 | 0.00 | - | 1 | 2 | 31.15% |
| RUT231215P01500000 | 2022-05-20 2:11PM EDT | 2023-12-15 | 120.00 | 106.00 | 122.00 | +8.00 | +7.14% | 350 | 2,402 | 28.82% |
| RUT241220P01500000 | 2022-04-27 11:08AM EDT | 2024-12-20 | 128.54 | 137.00 | 153.00 | 0.00 | - | - | 225 | 25.77% |
