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:1790.00
Options d’achatpour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531C017900002022-05-27 1:54PM EDT2022-05-3188.1793.80103.40+30.03+51.65%33344.77%
RUTW220601C017900002022-05-25 10:27AM EDT2022-06-0133.6194.60104.100.00-1141.57%
RUTW220603C017900002022-05-26 3:45PM EDT2022-06-0366.1896.70106.400.00-73039.01%
RUTW220610C017900002022-05-27 2:33PM EDT2022-06-10102.70101.50117.50+25.22+32.55%5210538.51%
RUT220617C017900002022-05-27 3:50PM EDT2022-06-17112.91115.70117.80+31.58+38.83%151,05031.66%
RUTW220624C017900002022-05-25 3:42PM EDT2022-06-2469.16122.70125.000.00-15931.80%
RUTW220701C017900002022-05-27 3:46PM EDT2022-07-01126.37128.80131.30+47.90+61.04%398431.71%
RUT220715C017900002022-05-27 3:48PM EDT2022-07-15135.86139.20141.40+27.81+25.74%385631.07%
RUTW220729C017900002022-05-16 12:04AM EDT2022-07-2973.39141.00158.000.00---33.37%
RUT220819C017900002022-05-27 9:59AM EDT2022-08-19145.08161.60164.00+39.47+37.37%1830.73%
RUT220916C017900002022-05-25 2:18PM EDT2022-09-16117.43175.20177.800.00-11025030.22%
RUTW220930C017900002022-05-16 12:04AM EDT2022-09-30127.50174.30191.300.00--331.79%
RUTW221031C017900002022-05-24 12:07PM EDT2022-10-31117.97187.80204.800.00-29131.40%
Options de ventepour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531P017900002022-05-27 3:35PM EDT2022-05-310.710.400.60-5.19-87.97%1079327.00%
RUTW220601P017900002022-05-27 1:00PM EDT2022-06-011.811.051.30-6.89-79.20%91127.91%
RUTW220603P017900002022-05-27 4:03PM EDT2022-06-033.503.303.70-11.25-76.27%514030.19%
RUTW220610P017900002022-05-27 3:45PM EDT2022-06-1012.1011.2011.80-11.56-48.86%2115131.12%
RUT220617P017900002022-05-27 3:57PM EDT2022-06-1719.8219.1019.60-13.33-40.21%24198131.44%
RUTW220624P017900002022-05-27 3:30PM EDT2022-06-2427.0526.0026.70-15.32-36.16%198631.57%
RUTW220701P017900002022-05-27 3:46PM EDT2022-07-0134.4132.8033.60-14.80-30.08%62331.82%
RUT220715P017900002022-05-27 3:59PM EDT2022-07-1543.6842.9043.60-13.35-23.41%23832431.12%
RUTW220729P017900002022-05-27 3:06PM EDT2022-07-2954.5553.1054.30-49.53-47.59%312031.32%
RUTW220831P017900002022-05-25 11:11AM EDT2022-08-31111.0671.3072.900.00-21030.69%
RUT220916P017900002022-05-25 2:18PM EDT2022-09-16117.2378.2079.700.00-11125930.18%
RUTW220930P017900002022-05-27 12:18PM EDT2022-09-3089.6182.2089.20-11.99-11.80%1230.78%