Marchés français ouverture 5 h 15 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:1740.00
Options d’achatpour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523C017400002022-05-20 2:30PM EDT2022-05-2320.0036.5040.50-24.00-54.55%1153.22%
RUTW220525C017400002022-05-20 2:50PM EDT2022-05-2532.6146.5049.50-26.43-44.77%362047.18%
RUTW220527C017400002022-05-20 2:50PM EDT2022-05-2739.0052.3055.30-15.90-28.96%83144.22%
RUTW220531C017400002022-05-20 12:10PM EDT2022-05-3140.3056.2059.10+40.30-5036.63%
RUTW220603C017400002022-05-20 12:47PM EDT2022-06-0346.3062.8065.70-66.00-58.77%21537.16%
RUTW220610C017400002022-05-18 11:08AM EDT2022-06-10103.1571.9075.000.00-23935.55%
RUT220617C017400002022-05-20 2:27PM EDT2022-06-1763.0079.4081.90-35.10-35.78%20422834.17%
RUTW220624C017400002022-05-20 2:50PM EDT2022-06-2473.0086.2089.10-26.27-26.46%25333.82%
RUT220715C017400002022-05-20 3:59PM EDT2022-07-15103.08101.30104.10-5.84-5.36%81332.09%
RUTW220729C017400002022-05-11 3:39PM EDT2022-07-2995.60105.50121.500.00-2234.42%
Options de ventepour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523P017400002022-05-20 4:11PM EDT2022-05-237.356.006.90-0.50-6.37%1036850.50%
RUTW220525P017400002022-05-20 2:52PM EDT2022-05-2525.3715.3016.40+8.50+50.39%9947.48%
RUTW220527P017400002022-05-20 2:52PM EDT2022-05-2731.9921.5022.70+9.15+40.06%21211045.09%
RUTW220531P017400002022-05-20 3:43PM EDT2022-05-3127.4225.6026.80+27.42-213737.56%
RUTW220601P017400002022-05-20 10:41AM EDT2022-06-0128.4328.0029.30+28.43-1037.89%
RUTW220603P017400002022-05-20 2:52PM EDT2022-06-0343.4132.3033.60+20.59+90.23%131738.12%
RUTW220610P017400002022-05-20 4:00PM EDT2022-06-1041.8941.7043.00+1.50+3.71%3913836.37%
RUT220617P017400002022-05-20 3:19PM EDT2022-06-1761.1949.3050.70+17.16+38.97%23436235.31%
RUTW220624P017400002022-05-20 3:26PM EDT2022-06-2466.5156.2057.60+17.03+34.42%137734.68%
RUTW220701P017400002022-05-20 3:35PM EDT2022-07-0168.1162.5064.00+0.19+0.28%21334.30%
RUT220715P017400002022-05-20 4:03PM EDT2022-07-1572.0671.4073.50+6.06+9.18%13619933.10%
RUTW220729P017400002022-05-20 4:03PM EDT2022-07-2981.7281.5083.30-6.05-6.89%172232.78%
RUTW220831P017400002022-05-16 12:05AM EDT2022-08-31126.7598.70101.100.00--1031.78%
RUT230317P017400002022-05-17 12:13PM EDT2023-03-17135.30149.00165.00+135.30--40028.65%