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:1670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220527C01670000 | 2022-05-17 9:56AM EDT | 2022-05-27 | 153.13 | 107.50 | 110.80 | 0.00 | - | 1 | 1 | 49.02% |
| RUTW220603C01670000 | 2022-05-16 12:04AM EDT | 2022-06-03 | 105.23 | 113.80 | 118.00 | 0.00 | - | - | 4 | 40.49% |
| RUTW220610C01670000 | 2022-05-16 12:04AM EDT | 2022-06-10 | 135.60 | 121.90 | 125.40 | 0.00 | - | - | 14 | 38.43% |
| RUT220617C01670000 | 2022-05-20 12:36PM EDT | 2022-06-17 | 107.42 | 128.20 | 131.50 | -39.31 | -26.79% | 1 | 2 | 36.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220523P01670000 | 2022-05-20 3:59PM EDT | 2022-05-23 | 0.85 | 0.55 | 1.05 | -0.61 | -41.78% | 75 | 41 | 63.43% |
| RUTW220525P01670000 | 2022-05-20 3:00PM EDT | 2022-05-25 | 7.36 | 3.50 | 4.20 | +2.86 | +63.56% | 73 | 42 | 51.78% |
| RUTW220527P01670000 | 2022-05-20 1:05PM EDT | 2022-05-27 | 14.40 | 6.80 | 7.50 | +8.45 | +142.02% | 72 | 154 | 48.95% |
| RUTW220531P01670000 | 2022-05-20 2:44PM EDT | 2022-05-31 | 16.10 | 9.40 | 10.40 | +16.10 | - | 7 | 5 | 40.88% |
| RUTW220601P01670000 | 2022-05-20 3:53PM EDT | 2022-06-01 | 12.45 | 11.10 | 12.20 | +12.45 | - | 8 | 0 | 41.17% |
| RUTW220603P01670000 | 2022-05-18 9:43AM EDT | 2022-06-03 | 11.75 | 14.30 | 15.30 | 0.00 | - | 8 | 17 | 41.13% |
| RUTW220606P01670000 | 2022-05-20 10:17AM EDT | 2022-06-06 | 15.18 | 16.00 | 17.40 | +15.18 | - | 1 | - | 38.84% |
| RUTW220610P01670000 | 2022-05-20 12:01PM EDT | 2022-06-10 | 28.03 | 21.80 | 22.90 | +5.28 | +23.21% | 5 | 38 | 39.06% |
| RUT220617P01670000 | 2022-05-20 3:25PM EDT | 2022-06-17 | 35.30 | 28.30 | 29.50 | +6.30 | +21.72% | 31 | 135 | 37.79% |
| RUTW220624P01670000 | 2022-05-20 3:20PM EDT | 2022-06-24 | 42.40 | 34.60 | 35.80 | +2.42 | +6.05% | 31 | 22 | 37.13% |
| RUTW220701P01670000 | 2022-05-20 11:52AM EDT | 2022-07-01 | 45.85 | 40.30 | 41.60 | -21.05 | -31.46% | 1 | 2 | 36.65% |
| RUT220715P01670000 | 2022-05-20 3:59PM EDT | 2022-07-15 | 48.80 | 48.90 | 50.50 | -1.51 | -3.00% | 144 | 277 | 35.31% |
| RUTW220729P01670000 | 2022-05-20 4:03PM EDT | 2022-07-29 | 58.56 | 58.20 | 59.80 | -5.10 | -8.01% | 65 | 5 | 34.90% |
| RUTW220831P01670000 | 2022-05-16 12:05AM EDT | 2022-08-31 | 90.77 | 74.40 | 76.50 | 0.00 | - | - | 3 | 33.60% |
| RUTW221031P01670000 | 2022-05-16 12:05AM EDT | 2022-10-31 | 117.79 | 95.20 | 100.70 | 0.00 | - | - | 2 | 32.11% |
| RUT230317P01670000 | 2022-04-20 12:13PM EDT | 2023-03-17 | 73.79 | 123.00 | 139.00 | 0.00 | - | - | 5 | 30.05% |
