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:1550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220523C01550000 | 2022-05-16 12:04AM EDT | 2022-05-23 | 178.49 | 210.50 | 233.70 | 0.00 | - | - | 1 | 214.33% |
| RUTW220531C01550000 | 2022-03-28 11:19AM EDT | 2022-05-31 | 515.79 | 349.70 | 352.60 | 0.00 | - | - | 50 | 214.48% |
| RUT220617C01550000 | 2022-05-03 9:47AM EDT | 2022-06-17 | 333.64 | 228.30 | 233.50 | 0.00 | - | 1 | 1 | 41.79% |
| RUTW220729C01550000 | 2022-05-11 2:45PM EDT | 2022-07-29 | 209.17 | 241.00 | 264.50 | 0.00 | - | 1 | 2 | 42.63% |
| RUT220916C01550000 | 2022-05-16 2:06PM EDT | 2022-09-16 | 292.30 | 268.50 | 275.70 | 0.00 | - | 1 | 9 | 36.31% |
| RUT221216C01550000 | 2021-12-30 10:30AM EDT | 2022-12-16 | 727.80 | 458.00 | 482.00 | 0.00 | - | 2 | 40 | 70.25% |
| RUTW221230C01550000 | 2022-01-18 11:43AM EDT | 2022-12-30 | 611.99 | 536.50 | 560.50 | 0.00 | - | - | 4 | 84.33% |
| RUT231215C01550000 | 2021-11-10 7:48AM EDT | 2023-12-15 | 725.50 | 725.00 | 749.00 | 0.00 | - | - | 1 | 77.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220523P01550000 | 2022-05-20 4:02PM EDT | 2022-05-23 | 0.05 | 0.00 | 0.30 | -0.25 | -83.33% | 4 | 13 | 100.78% |
| RUTW220525P01550000 | 2022-05-16 12:32PM EDT | 2022-05-25 | 1.46 | 0.35 | 0.85 | +1.46 | - | - | 46 | 69.31% |
| RUTW220527P01550000 | 2022-05-20 1:26PM EDT | 2022-05-27 | 2.72 | 0.85 | 1.40 | +1.48 | +119.35% | 64 | 790 | 59.11% |
| RUTW220531P01550000 | 2022-05-20 3:26PM EDT | 2022-05-31 | 2.50 | 1.55 | 2.15 | -0.30 | -10.71% | 32 | 144 | 49.37% |
| RUTW220603P01550000 | 2022-05-20 12:46PM EDT | 2022-06-03 | 5.77 | 3.20 | 4.00 | +1.25 | +27.65% | 63 | 483 | 48.54% |
| RUTW220606P01550000 | 2022-05-20 2:23PM EDT | 2022-06-06 | 7.25 | 3.70 | 4.80 | +7.25 | - | 1 | - | 45.25% |
| RUTW220610P01550000 | 2022-05-19 11:12AM EDT | 2022-06-10 | 8.46 | 6.50 | 7.40 | 0.00 | - | 12 | 73 | 44.74% |
| RUT220617P01550000 | 2022-05-20 3:35PM EDT | 2022-06-17 | 11.45 | 10.10 | 10.90 | +0.73 | +6.81% | 752 | 1,097 | 42.57% |
| RUTW220624P01550000 | 2022-05-20 10:45AM EDT | 2022-06-24 | 13.47 | 13.90 | 14.90 | -1.40 | -9.41% | 20 | 26 | 41.60% |
| RUTW220630P01550000 | 2022-05-20 3:37PM EDT | 2022-06-30 | 18.68 | 17.20 | 18.30 | -0.82 | -4.21% | 7 | 76 | 40.97% |
| RUTW220701P01550000 | 2022-05-19 1:59PM EDT | 2022-07-01 | 17.29 | 18.00 | 19.10 | +17.29 | - | - | 11 | 41.06% |
| RUT220715P01550000 | 2022-05-20 3:39PM EDT | 2022-07-15 | 26.55 | 24.50 | 25.60 | +2.41 | +9.98% | 46 | 138 | 39.32% |
| RUTW220729P01550000 | 2022-05-12 12:19PM EDT | 2022-07-29 | 51.25 | 31.50 | 32.90 | 0.00 | - | 20 | 25 | 38.71% |
| RUTW220831P01550000 | 2022-05-12 2:02PM EDT | 2022-08-31 | 66.85 | 45.10 | 46.70 | 0.00 | - | 180 | 180 | 37.02% |
| RUT220916P01550000 | 2022-05-12 2:46PM EDT | 2022-09-16 | 74.57 | 50.40 | 52.40 | 0.00 | - | 2 | 632 | 36.32% |
| RUTW220930P01550000 | 2022-05-19 10:55AM EDT | 2022-09-30 | 59.54 | 55.10 | 57.60 | 0.00 | - | 2 | 5 | 35.94% |
| RUT221216P01550000 | 2022-05-19 9:41AM EDT | 2022-12-16 | 79.39 | 75.70 | 82.50 | 0.00 | - | 1 | 810 | 34.43% |
| RUT230317P01550000 | 2022-04-18 12:09AM EDT | 2023-03-17 | 61.63 | 71.00 | 81.00 | 0.00 | - | - | 1 | 28.43% |
| RUT230616P01550000 | 2022-03-14 3:34PM EDT | 2023-06-16 | 103.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT231215P01550000 | 2022-04-26 3:50PM EDT | 2023-12-15 | 108.25 | 120.00 | 136.00 | 0.00 | - | 1 | 504 | 27.99% |
| RUT241220P01550000 | 2022-01-24 12:04PM EDT | 2024-12-20 | 153.00 | 140.00 | 156.00 | 0.00 | - | - | 1 | 23.85% |
