Marchés français ouverture 5 h 29 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:1550.00
Options d’achatpour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523C015500002022-05-16 12:04AM EDT2022-05-23178.49210.50233.700.00--1214.33%
RUTW220531C015500002022-03-28 11:19AM EDT2022-05-31515.79349.70352.600.00--50214.48%
RUT220617C015500002022-05-03 9:47AM EDT2022-06-17333.64228.30233.500.00-1141.79%
RUTW220729C015500002022-05-11 2:45PM EDT2022-07-29209.17241.00264.500.00-1242.63%
RUT220916C015500002022-05-16 2:06PM EDT2022-09-16292.30268.50275.700.00-1936.31%
RUT221216C015500002021-12-30 10:30AM EDT2022-12-16727.80458.00482.000.00-24070.25%
RUTW221230C015500002022-01-18 11:43AM EDT2022-12-30611.99536.50560.500.00--484.33%
RUT231215C015500002021-11-10 7:48AM EDT2023-12-15725.50725.00749.000.00--177.64%
Options de ventepour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523P015500002022-05-20 4:02PM EDT2022-05-230.050.000.30-0.25-83.33%413100.78%
RUTW220525P015500002022-05-16 12:32PM EDT2022-05-251.460.350.85+1.46--4669.31%
RUTW220527P015500002022-05-20 1:26PM EDT2022-05-272.720.851.40+1.48+119.35%6479059.11%
RUTW220531P015500002022-05-20 3:26PM EDT2022-05-312.501.552.15-0.30-10.71%3214449.37%
RUTW220603P015500002022-05-20 12:46PM EDT2022-06-035.773.204.00+1.25+27.65%6348348.54%
RUTW220606P015500002022-05-20 2:23PM EDT2022-06-067.253.704.80+7.25-1-45.25%
RUTW220610P015500002022-05-19 11:12AM EDT2022-06-108.466.507.400.00-127344.74%
RUT220617P015500002022-05-20 3:35PM EDT2022-06-1711.4510.1010.90+0.73+6.81%7521,09742.57%
RUTW220624P015500002022-05-20 10:45AM EDT2022-06-2413.4713.9014.90-1.40-9.41%202641.60%
RUTW220630P015500002022-05-20 3:37PM EDT2022-06-3018.6817.2018.30-0.82-4.21%77640.97%
RUTW220701P015500002022-05-19 1:59PM EDT2022-07-0117.2918.0019.10+17.29--1141.06%
RUT220715P015500002022-05-20 3:39PM EDT2022-07-1526.5524.5025.60+2.41+9.98%4613839.32%
RUTW220729P015500002022-05-12 12:19PM EDT2022-07-2951.2531.5032.900.00-202538.71%
RUTW220831P015500002022-05-12 2:02PM EDT2022-08-3166.8545.1046.700.00-18018037.02%
RUT220916P015500002022-05-12 2:46PM EDT2022-09-1674.5750.4052.400.00-263236.32%
RUTW220930P015500002022-05-19 10:55AM EDT2022-09-3059.5455.1057.600.00-2535.94%
RUT221216P015500002022-05-19 9:41AM EDT2022-12-1679.3975.7082.500.00-181034.43%
RUT230317P015500002022-04-18 12:09AM EDT2023-03-1761.6371.0081.000.00--128.43%
RUT230616P015500002022-03-14 3:34PM EDT2023-06-16103.570.000.000.00-103.13%
RUT231215P015500002022-04-26 3:50PM EDT2023-12-15108.25120.00136.000.00-150427.99%
RUT241220P015500002022-01-24 12:04PM EDT2024-12-20153.00140.00156.000.00--123.85%