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:1800.00
Options d’achatpour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531C018000002022-05-27 1:54PM EDT2022-05-3178.3584.0093.60+31.45+67.06%244041.92%
RUTW220603C018000002022-05-27 3:24PM EDT2022-06-0387.7987.6097.20+32.46+58.67%76737.50%
RUTW220606C018000002022-05-25 3:08PM EDT2022-06-0642.8089.6099.100.00-484533.69%
RUTW220610C018000002022-05-27 10:04AM EDT2022-06-1082.1899.90102.30+13.85+20.27%8110231.56%
RUT220617C018000002022-05-27 3:40PM EDT2022-06-17104.83107.90109.90+30.10+40.28%3431,41831.27%
RUTW220624C018000002022-05-26 10:33AM EDT2022-06-2479.28115.10117.300.00-43831.41%
RUTW220630C018000002022-05-27 3:18PM EDT2022-06-30116.22120.20122.30+51.20+78.75%21331.06%
RUTW220701C018000002022-05-27 3:54PM EDT2022-07-01119.26121.40123.70+56.85+91.09%51031.31%
RUT220715C018000002022-05-27 3:54PM EDT2022-07-15128.80132.00133.90+29.22+29.34%8221730.67%
RUTW220729C018000002022-05-20 11:24AM EDT2022-07-2969.11134.90151.900.00-121433.40%
RUT220819C018000002022-05-27 3:43PM EDT2022-08-19153.36154.70157.00+29.68+24.00%142030.45%
RUTW220831C018000002022-05-17 2:05PM EDT2022-08-31130.46153.20170.200.00--10032.16%
RUT220916C018000002022-05-25 12:46PM EDT2022-09-16108.58168.40171.000.00-3817729.98%
RUT221216C018000002022-05-16 3:41PM EDT2022-12-16147.25202.90213.200.00-441530.24%
RUTW221230C018000002022-04-07 3:01PM EDT2022-12-30309.59175.00191.000.00--225.20%
RUT230317C018000002022-04-07 11:27AM EDT2023-03-17323.62197.50213.500.00--025.17%
RUT230616C018000002021-12-01 11:51AM EDT2023-06-16557.50535.50559.500.00--167.84%
RUT231215C018000002021-11-10 7:48AM EDT2023-12-15609.08537.00561.000.00--156.07%
Options de ventepour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531P018000002022-05-27 3:44PM EDT2022-05-310.790.550.75-6.41-89.03%7015125.65%
RUTW220601P018000002022-05-27 10:12AM EDT2022-06-014.051.401.65-9.16-69.34%61126.92%
RUTW220603P018000002022-05-27 3:57PM EDT2022-06-034.654.204.60-12.91-73.52%467829.66%
RUTW220610P018000002022-05-27 3:45PM EDT2022-06-1013.8312.9013.50-13.18-48.80%8712730.72%
RUT220617P018000002022-05-27 3:57PM EDT2022-06-1721.9921.2021.70-16.65-43.09%1,4205,83431.07%
RUTW220624P018000002022-05-27 3:58PM EDT2022-06-2429.2328.4029.00-16.58-36.19%619131.19%
RUTW220630P018000002022-05-27 3:15PM EDT2022-06-3035.2834.0034.90-13.89-28.25%22056531.32%
RUTW220701P018000002022-05-27 3:59PM EDT2022-07-0136.0035.3036.20-16.15-30.97%142631.52%
RUT220715P018000002022-05-27 3:59PM EDT2022-07-1545.9245.6046.30-17.55-27.65%2,7291,28130.80%
RUTW220729P018000002022-05-27 3:06PM EDT2022-07-2957.5055.9057.10-33.53-36.83%45830.99%
RUT220819P018000002022-05-26 11:51AM EDT2022-08-1979.9067.8069.00-7.24-8.31%13230.43%
RUTW220831P018000002022-05-19 3:17PM EDT2022-08-31118.5274.4076.000.00-101330.43%
RUT220916P018000002022-05-25 10:28AM EDT2022-09-16120.0081.3082.800.00-2798229.92%
RUTW220930P018000002022-05-17 3:22PM EDT2022-09-30109.4785.4092.400.00-2530.53%
RUTW221031P018000002022-05-18 3:59PM EDT2022-10-31152.0093.90104.900.00--1530.04%
RUT221216P018000002022-05-26 3:57PM EDT2022-12-16133.39114.20117.100.00-22,70328.71%
RUTW221230P018000002022-05-11 1:46PM EDT2022-12-30194.53110.40127.400.00-3629.64%
RUT230317P018000002022-04-26 3:40PM EDT2023-03-17149.20147.00162.500.00-19037030.93%
RUT230616P018000002022-05-13 12:49PM EDT2023-06-16182.00149.90161.000.00-2034026.83%
RUT231215P018000002022-05-18 12:43PM EDT2023-12-15209.23170.00186.000.00-20030024.91%
RUT241220P018000002022-05-13 11:25AM EDT2024-12-20227.08201.50225.500.00-1548822.81%