Marchés français ouverture 5 h 27 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:1700.00
Options d’achatpour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220525C017000002022-05-16 12:04AM EDT2022-05-2565.4076.8081.500.00--551.86%
RUTW220527C017000002022-05-20 2:42PM EDT2022-05-2762.7481.4085.40-78.22-55.49%829246.95%
RUTW220531C017000002022-05-17 12:26PM EDT2022-05-31136.1884.7088.800.00-2639.07%
RUTW220603C017000002022-05-20 3:38PM EDT2022-06-0385.0490.5094.30-17.98-17.45%56139.21%
RUTW220606C017000002022-05-20 2:23PM EDT2022-06-0672.2492.7096.60+72.24-1-37.00%
RUTW220610C017000002022-05-19 2:56PM EDT2022-06-10119.1599.20102.800.00-913637.39%
RUT220617C017000002022-05-20 2:07PM EDT2022-06-1787.00105.80109.00-38.40-30.62%8617235.71%
RUTW220624C017000002022-05-20 2:04PM EDT2022-06-2497.33112.20116.10-34.42-26.13%20635.42%
RUTW220630C017000002022-05-19 11:41AM EDT2022-06-30136.33116.70120.500.00-2934.68%
RUTW220701C017000002022-05-20 3:41PM EDT2022-07-01114.47111.50122.00+114.47-1134.94%
RUT220715C017000002022-05-20 11:29AM EDT2022-07-15116.93127.10130.20-27.96-19.30%23133.34%
RUTW220729C017000002022-05-06 10:18AM EDT2022-07-29205.03131.00147.000.00-2135.61%
RUTW220831C017000002022-05-16 12:04AM EDT2022-08-31149.95148.00164.000.00--134.05%
RUT220916C017000002022-05-16 4:06PM EDT2022-09-16171.97160.10165.700.00-172332.08%
RUTW220930C017000002022-05-16 12:04AM EDT2022-09-30162.26162.40173.000.00--132.13%
RUT221216C017000002022-05-19 2:37PM EDT2022-12-16212.20190.20204.500.00-14078031.67%
RUTW221230C017000002022-05-16 12:04AM EDT2022-12-30208.19193.50209.500.00--231.61%
RUT230616C017000002022-05-10 10:49AM EDT2023-06-16248.00234.00257.500.00-130130.69%
RUT231215C017000002022-05-19 2:37PM EDT2023-12-15300.30269.50293.500.00-19664429.58%
RUT241220C017000002022-05-16 12:05AM EDT2024-12-20346.00328.00352.000.00--128.43%
Options de ventepour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523P017000002022-05-20 3:46PM EDT2022-05-232.441.502.05-1.61-39.75%15811956.51%
RUTW220525P017000002022-05-20 2:53PM EDT2022-05-2512.576.807.60+4.81+61.98%433750.33%
RUTW220527P017000002022-05-20 4:06PM EDT2022-05-2712.5511.5012.40+3.01+31.55%12131747.40%
RUTW220531P017000002022-05-20 2:34PM EDT2022-05-3126.8014.8016.00+10.87+68.24%2823039.61%
RUTW220601P017000002022-05-17 2:14PM EDT2022-06-0110.5616.9018.10+10.56--139.86%
RUTW220603P017000002022-05-20 2:49PM EDT2022-06-0330.2020.6021.80+8.86+41.52%3812639.94%
RUTW220606P017000002022-05-20 11:25AM EDT2022-06-0630.6822.5024.00+30.68-1-37.56%
RUTW220610P017000002022-05-20 4:00PM EDT2022-06-1029.4929.1030.30+2.82+10.57%1518237.94%
RUT220617P017000002022-05-20 3:21PM EDT2022-06-1744.6436.2037.40+7.64+20.65%7231,88136.71%
RUTW220624P017000002022-05-20 2:04PM EDT2022-06-2453.7942.8044.10+5.89+12.30%207936.08%
RUTW220630P017000002022-05-20 1:17PM EDT2022-06-3064.2447.6049.30+15.13+30.81%414235.66%
RUTW220701P017000002022-05-20 2:32PM EDT2022-07-0163.3448.8050.10+12.69+25.05%21135.59%
RUT220715P017000002022-05-20 3:59PM EDT2022-07-1557.8257.9059.40+5.84+11.24%15487734.33%
RUTW220729P017000002022-05-20 3:47PM EDT2022-07-2969.6367.3069.00+7.51+12.09%2613033.97%
RUT220819P017000002022-05-20 4:02PM EDT2022-08-1978.2578.0081.70+78.25-3133.55%
RUTW220831P017000002022-05-18 11:15AM EDT2022-08-3176.2284.1086.400.00-45532.83%
RUT220916P017000002022-05-20 4:05PM EDT2022-09-1692.3090.9092.90+6.30+7.33%711,72532.22%
RUTW220930P017000002022-05-17 3:22PM EDT2022-09-3076.0496.3099.900.00-28532.19%
RUTW221031P017000002022-05-17 11:41AM EDT2022-10-3189.03105.30110.900.00-51531.40%
RUT221216P017000002022-05-19 2:37PM EDT2022-12-16117.30117.00130.500.00-4414,80731.55%
RUTW221230P017000002022-05-19 3:59PM EDT2022-12-30123.86118.00133.800.00-23231.16%
RUT230317P017000002022-05-20 1:29PM EDT2023-03-17158.54133.50149.50-4.81-2.94%383229.42%
RUT230616P017000002022-05-17 12:51PM EDT2023-06-16134.00148.00164.000.00-101,60427.83%
RUT231215P017000002022-05-19 2:37PM EDT2023-12-15172.10169.00185.000.00-6512,52525.46%
RUT241220P017000002022-05-16 10:00AM EDT2024-12-20197.80200.10222.500.00-15062723.28%