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:1780.00
Options d’achatpour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531C017800002022-05-27 3:39PM EDT2022-05-31103.50101.00116.60+39.30+61.21%51855.60%
RUTW220601C017800002022-05-26 3:20PM EDT2022-06-0165.26101.30116.900.00-11750.31%
RUTW220603C017800002022-05-27 1:31PM EDT2022-06-03101.27103.00118.50+25.95+34.45%84045.05%
RUTW220610C017800002022-05-27 12:28PM EDT2022-06-10106.66110.00126.00+20.31+23.52%51539.36%
RUT220617C017800002022-05-27 3:53PM EDT2022-06-17119.95123.80125.90+27.45+29.68%2394532.06%
RUTW220624C017800002022-05-26 3:42PM EDT2022-06-2499.55130.50132.900.00-603832.21%
RUTW220701C017800002022-05-16 12:04AM EDT2022-07-0182.63136.40138.900.00--1132.03%
RUT220715C017800002022-05-27 3:25PM EDT2022-07-15143.23146.60148.70+27.18+23.42%1814631.34%
RUTW220729C017800002022-05-23 9:42AM EDT2022-07-2998.35150.50167.500.00-71834.52%
RUT220819C017800002022-05-27 9:59AM EDT2022-08-19151.79168.70171.10+11.21+7.97%1231.01%
RUTW220831C017800002022-05-27 9:33AM EDT2022-08-31153.30168.30185.30+38.66+33.72%1133.08%
Options de ventepour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531P017800002022-05-27 3:58PM EDT2022-05-310.350.250.50-4.11-92.15%1725428.50%
RUTW220601P017800002022-05-27 3:00PM EDT2022-06-011.020.801.05-5.66-84.73%393429.02%
RUTW220603P017800002022-05-27 3:38PM EDT2022-06-033.302.652.95-8.69-72.48%565530.68%
RUTW220606P017800002022-05-26 10:22AM EDT2022-06-0616.054.104.500.00-1328.69%
RUTW220610P017800002022-05-27 3:58PM EDT2022-06-1010.279.8010.30-10.71-51.05%287431.53%
RUT220617P017800002022-05-27 3:38PM EDT2022-06-1718.3217.2017.70-11.51-38.59%1591,00931.83%
RUTW220624P017800002022-05-27 3:30PM EDT2022-06-2424.0523.9024.60-13.22-35.47%21226331.97%
RUTW220701P017800002022-05-27 11:55AM EDT2022-07-0133.6530.5031.30-12.56-27.18%284632.20%
RUT220715P017800002022-05-27 3:45PM EDT2022-07-1541.3640.4041.10-12.70-23.49%15831231.47%
RUTW220729P017800002022-05-27 3:16PM EDT2022-07-2952.0350.4051.60-14.88-22.24%475031.64%
RUTW220831P017800002022-05-19 9:47AM EDT2022-08-31125.0068.3069.900.00-2430.95%
RUTW220930P017800002022-05-23 11:47AM EDT2022-09-30118.1879.1086.000.00-1331.01%