Marchés français ouverture 5 h 36 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:1600.00
Options d’achatpour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220527C016000002022-04-22 10:20AM EDT2022-05-27377.87166.00181.800.00-1074.35%
RUTW220603C016000002022-05-18 1:21PM EDT2022-06-03188.82174.70180.300.00-1645.41%
RUTW220610C016000002022-05-18 1:21PM EDT2022-06-10193.59179.30184.200.00-1241.12%
RUT220617C016000002022-05-18 1:21PM EDT2022-06-17197.89184.90188.000.00-11638.81%
RUTW220624C016000002022-05-18 1:21PM EDT2022-06-24202.66189.60193.800.00-1638.89%
RUTW220630C016000002022-05-18 3:25PM EDT2022-06-30192.04192.90196.600.00-2637.62%
RUTW220701C016000002022-05-18 3:25PM EDT2022-07-01193.09193.20198.20+193.09--238.16%
RUT220715C016000002022-05-18 3:25PM EDT2022-07-15200.89201.70205.500.00-2436.65%
RUTW220729C016000002022-05-16 12:04AM EDT2022-07-29194.25200.50224.000.00--140.58%
RUT220916C016000002022-05-19 1:21PM EDT2022-09-16244.98230.20235.700.00-413734.54%
RUTW220930C016000002021-12-27 12:40PM EDT2022-09-30680.86473.00493.300.00-2098.33%
RUT221216C016000002022-05-19 1:21PM EDT2022-12-16275.70252.90276.000.00-264334.76%
RUT231215C016000002022-01-14 1:17PM EDT2023-12-15633.70534.00558.000.00-275455.01%
RUT241220C016000002022-01-18 12:33PM EDT2024-12-20659.90588.00612.000.00--149.45%
Options de ventepour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523P016000002022-05-20 3:41PM EDT2022-05-230.300.100.45-0.23-43.40%31785.35%
RUTW220525P016000002022-05-20 3:45PM EDT2022-05-251.250.851.35+1.25-13560.60%
RUTW220527P016000002022-05-20 3:53PM EDT2022-05-272.501.952.50+0.29+13.12%20461653.54%
RUTW220531P016000002022-05-20 12:23PM EDT2022-05-315.493.203.90+1.59+40.77%116645.11%
RUTW220601P016000002022-05-17 2:42PM EDT2022-06-012.764.004.90+2.76--245.23%
RUTW220603P016000002022-05-20 12:06PM EDT2022-06-038.055.906.70+1.14+16.50%1013044.81%
RUTW220606P016000002022-05-20 12:17PM EDT2022-06-0610.806.808.00+10.80-1-42.13%
RUTW220610P016000002022-05-20 2:03PM EDT2022-06-1015.9710.7011.80+3.87+31.98%210442.15%
RUT220617P016000002022-05-20 4:14PM EDT2022-06-1716.2015.6016.60-0.02-0.12%303,48540.49%
RUTW220624P016000002022-05-20 2:49PM EDT2022-06-2426.9220.5021.50+1.31+5.12%24839.60%
RUTW220630P016000002022-05-20 3:37PM EDT2022-06-3026.3824.2025.60+0.19+0.73%759239.08%
RUTW220701P016000002022-05-20 1:01PM EDT2022-07-0134.1825.4026.60+34.18-3239.20%
RUT220715P016000002022-05-20 3:39PM EDT2022-07-1535.4932.7034.10+3.09+9.54%7432237.60%
RUTW220729P016000002022-05-18 1:29PM EDT2022-07-2942.2040.9042.400.00-10312337.11%
RUTW220831P016000002022-05-20 11:18AM EDT2022-08-3163.1055.5057.50-13.76-17.90%61335.57%
RUT220916P016000002022-05-20 3:39PM EDT2022-09-1666.1061.6063.70+3.70+5.93%77974334.93%
RUTW220930P016000002022-05-10 12:33PM EDT2022-09-3091.3266.6069.900.00-2534.78%
RUTW221031P016000002022-05-16 12:05AM EDT2022-10-31103.2275.0080.200.00--133.86%
RUT221216P016000002022-05-19 2:37PM EDT2022-12-1686.8488.8095.500.00-12,14233.22%
RUTW221230P016000002022-05-16 12:05AM EDT2022-12-3099.4890.8098.800.00--132.85%
RUT230317P016000002022-05-09 1:36PM EDT2023-03-17113.70100.50116.500.00-1131.46%
RUTW230331P016000002022-04-21 1:13PM EDT2023-03-3170.00102.50118.500.00--431.10%
RUT230616P016000002022-05-09 3:07PM EDT2023-06-16124.40114.50130.000.00-501,17029.64%
RUT231215P016000002022-05-13 9:56AM EDT2023-12-15136.00135.00151.000.00-22,65727.14%
RUT241220P016000002022-04-14 10:20AM EDT2024-12-20125.70135.70199.700.00-25038625.91%