La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 887,90+49,66 (+2,70 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1760.00
Options d’achatpour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531C017600002022-05-25 2:06PM EDT2022-05-3140.76120.60136.200.00-5961.70%
RUTW220603C017600002022-05-27 1:32PM EDT2022-06-03119.59122.00136.70+29.50+32.75%54847.53%
RUTW220610C017600002022-05-27 2:25PM EDT2022-06-10128.50127.50143.00+29.70+30.06%12840.67%
RUT220617C017600002022-05-27 3:53PM EDT2022-06-17136.45140.30142.90+33.05+31.96%6731,11433.12%
RUTW220624C017600002022-05-27 11:24AM EDT2022-06-24132.88146.60149.10+20.35+18.08%44033.00%
RUT220715C017600002022-05-27 12:40PM EDT2022-07-15152.28161.90164.10+24.56+19.23%43532.03%
RUTW220729C017600002022-05-16 12:04AM EDT2022-07-29103.04165.30182.300.00--135.21%
RUT220819C017600002022-05-24 2:13PM EDT2022-08-19122.09183.10185.600.00-1531.56%
RUTW220831C017600002022-05-26 2:22PM EDT2022-08-31160.89182.50199.500.00-1033.62%
Options de ventepour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531P017600002022-05-27 3:58PM EDT2022-05-310.300.150.35-2.17-87.85%272231.37%
RUTW220601P017600002022-05-26 12:35PM EDT2022-06-011.260.500.75-3.37-72.79%11131.59%
RUTW220603P017600002022-05-27 3:30PM EDT2022-06-032.071.651.95-5.46-72.51%665431.99%
RUTW220606P017600002022-05-27 2:21PM EDT2022-06-063.242.753.10-6.39-66.36%611029.71%
RUTW220610P017600002022-05-27 3:59PM EDT2022-06-107.787.307.80-8.26-51.50%4519132.34%
RUT220617P017600002022-05-27 3:36PM EDT2022-06-1714.6413.9014.30-11.81-44.65%9053832.53%
RUTW220624P017600002022-05-27 3:59PM EDT2022-06-2420.4520.1020.70-11.06-35.10%314232.68%
RUTW220701P017600002022-05-27 3:37PM EDT2022-07-0127.6026.2027.00-21.18-43.42%1332.88%
RUT220715P017600002022-05-27 3:34PM EDT2022-07-1536.4535.7036.40-11.21-23.52%9844132.13%
RUTW220729P017600002022-05-26 11:47AM EDT2022-07-2960.9145.3046.500.00-513532.25%
RUT220819P017600002022-05-27 10:07AM EDT2022-08-1963.1656.5057.50-22.84-26.56%67731.50%
RUTW220930P017600002022-05-17 3:22PM EDT2022-09-3094.7473.3080.000.00-2831.49%
RUTW221031P017600002022-05-16 12:05AM EDT2022-10-31124.9381.4092.400.00--1031.01%
RUT230317P017600002022-05-16 12:05AM EDT2023-03-17174.10120.20130.000.00--228.74%