La bourse ferme dans 7 h 53 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 799,16+34,34 (+1,95 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1750.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220527C017500002022-05-25 3:37PM EDT2022-05-2756.170.000.000.00-100.00%
RUTW220531C017500002022-05-24 1:39PM EDT2022-05-3132.410.000.000.00-1700.00%
RUTW220603C017500002022-05-25 10:43AM EDT2022-06-0364.500.000.000.00-1200.00%
RUTW220610C017500002022-05-25 10:32AM EDT2022-06-1077.240.000.000.00-2100.00%
RUT220617C017500002022-05-25 3:43PM EDT2022-06-1786.500.000.000.00-400.00%
RUTW220624C017500002022-05-24 3:21PM EDT2022-06-2466.850.000.000.00-100.00%
RUTW220630C017500002022-05-25 4:13PM EDT2022-06-3096.410.000.000.00-100.00%
RUT220715C017500002022-05-25 11:09AM EDT2022-07-15105.290.000.000.00-13100.00%
RUTW220729C017500002022-05-20 11:24AM EDT2022-07-2994.670.000.000.00-1200.00%
RUT220819C017500002022-05-24 3:43PM EDT2022-08-19115.430.000.000.00-1200.00%
RUT220916C017500002022-05-20 3:13PM EDT2022-09-16115.300.000.000.00-3300.00%
RUTW220930C017500002021-11-10 7:47AM EDT2022-09-30564.83467.40563.400.00-11119.42%
RUT221216C017500002022-05-23 12:06PM EDT2022-12-16180.980.000.000.00-200.00%
RUTW221230C017500002022-05-23 12:06PM EDT2022-12-30185.780.000.000.00-200.00%
RUT231215C017500002022-05-12 11:43AM EDT2023-12-15232.570.000.000.00-10000.00%
RUT241220C017500002022-05-25 11:54AM EDT2024-12-20331.000.000.000.00-100.00%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220527P017500002022-05-25 3:46PM EDT2022-05-274.600.000.000.00-15906.25%
RUTW220531P017500002022-05-25 4:02PM EDT2022-05-319.500.000.000.00-6206.25%
RUTW220601P017500002022-05-25 4:10PM EDT2022-06-0112.790.000.000.00-1003.13%
RUTW220603P017500002022-05-25 4:06PM EDT2022-06-0317.230.000.000.00-4003.13%
RUTW220610P017500002022-05-25 3:09PM EDT2022-06-1025.820.000.000.00-2903.13%
RUT220617P017500002022-05-25 3:48PM EDT2022-06-1736.400.000.000.00-3603.13%
RUTW220624P017500002022-05-25 3:22PM EDT2022-06-2442.320.000.000.00-1001.56%
RUTW220630P017500002022-05-25 1:01PM EDT2022-06-3058.000.000.000.00-1201.56%
RUTW220701P017500002022-05-25 10:08AM EDT2022-07-0161.560.000.000.00-401.56%
RUT220715P017500002022-05-25 3:37PM EDT2022-07-1560.000.000.000.00-6401.56%
RUTW220729P017500002022-05-24 3:52PM EDT2022-07-2986.370.000.000.00-1501.56%
RUT220819P017500002022-05-25 2:57PM EDT2022-08-1982.250.000.000.00-2501.56%
RUTW220831P017500002022-05-18 4:02PM EDT2022-08-31108.230.000.000.00-200.78%
RUT220916P017500002022-05-24 12:41PM EDT2022-09-16120.400.000.000.00-1600.78%
RUTW220930P017500002022-05-19 10:39AM EDT2022-09-30123.950.000.000.00-200.78%
RUTW221031P017500002022-05-13 3:15PM EDT2022-10-31121.070.000.000.00-1000.78%
RUT221216P017500002022-05-25 11:06AM EDT2022-12-16133.000.000.000.00-75000.78%
RUTW221230P017500002022-05-13 9:30AM EDT2022-12-30148.990.000.000.00-100.78%
RUT230317P017500002022-05-20 12:05PM EDT2023-03-17169.500.000.000.00-15000.78%
RUT230616P017500002022-05-20 3:53PM EDT2023-06-16175.000.000.000.00-10000.39%
RUT231215P017500002022-05-12 11:43AM EDT2023-12-15210.570.000.000.00-10000.39%
RUT241220P017500002022-04-26 10:52AM EDT2024-12-20195.290.000.000.00-5000.39%