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:1810.00
Options d’achatpour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531C018100002022-05-27 3:06PM EDT2022-05-3173.8074.2083.80+31.80+75.71%22938.98%
RUTW220603C018100002022-05-27 2:36PM EDT2022-06-0377.0878.7088.30+27.59+55.75%47736.25%
RUTW220606C018100002022-05-26 3:29PM EDT2022-06-0652.4080.9090.500.00-101132.83%
RUTW220610C018100002022-05-27 3:58PM EDT2022-06-1091.2891.8094.20+31.99+53.96%43831.09%
RUT220617C018100002022-05-27 2:51PM EDT2022-06-1795.04100.40102.10+23.39+32.64%3729030.83%
RUTW220624C018100002022-05-27 11:24AM EDT2022-06-2495.57107.70109.80+17.00+21.64%43031.03%
RUTW220701C018100002022-05-27 3:37PM EDT2022-07-01110.75114.10116.40+21.47+24.05%1230.98%
RUT220715C018100002022-05-27 3:30PM EDT2022-07-15122.19124.80126.70+29.10+31.26%818930.33%
RUTW220729C018100002022-05-27 3:59PM EDT2022-07-29135.07127.90144.90+30.54+29.22%1133.05%
RUT220819C018100002022-05-20 2:26PM EDT2022-08-1971.40147.90150.100.00-262630.16%
RUTW220831C018100002022-05-16 9:30AM EDT2022-08-31105.10146.40163.400.00--131.88%
RUT220916C018100002022-05-25 12:28PM EDT2022-09-16100.78161.70164.200.00-115129.71%
RUT221216C018100002022-05-09 9:38AM EDT2022-12-16135.40196.10206.500.00-41529.98%
RUTW221230C018100002022-04-07 11:26AM EDT2022-12-30296.77169.50185.500.00--125.21%
Options de ventepour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531P018100002022-05-27 4:03PM EDT2022-05-310.750.750.95-9.17-92.44%115624.27%
RUTW220601P018100002022-05-27 10:46AM EDT2022-06-012.191.902.20-14.15-86.60%81026.20%
RUTW220603P018100002022-05-27 3:47PM EDT2022-06-036.345.205.70-12.85-66.96%314529.13%
RUTW220610P018100002022-05-27 3:52PM EDT2022-06-1016.0714.8015.40-13.82-46.24%266330.30%
RUT220617P018100002022-05-27 3:59PM EDT2022-06-1724.2223.5024.10-18.12-42.80%10649430.76%
RUTW220624P018100002022-05-27 3:58PM EDT2022-06-2431.7130.8031.60-15.58-32.95%202930.87%
RUTW220701P018100002022-05-27 3:37PM EDT2022-07-0139.9537.9038.80-26.00-39.42%1131.13%
RUT220715P018100002022-05-27 3:58PM EDT2022-07-1549.4948.3049.20-14.79-23.01%27527130.50%
RUTW220729P018100002022-05-27 3:35PM EDT2022-07-2961.0058.9060.10-21.40-25.97%51030.69%
RUT220819P018100002022-05-27 10:07AM EDT2022-08-1979.5770.9072.20-29.88-27.30%101230.18%
RUTW220831P018100002022-05-19 3:17PM EDT2022-08-31123.0777.6079.200.00--4130.16%
RUT220916P018100002022-05-25 3:54PM EDT2022-09-16122.3984.6086.100.00-213629.68%
RUTW220930P018100002022-05-06 2:47PM EDT2022-09-30173.7688.7095.800.00-1530.30%
RUT221216P018100002022-05-26 3:57PM EDT2022-12-16137.34117.70120.500.00-229628.49%
RUTW221230P018100002022-05-11 1:39PM EDT2022-12-30197.29113.70130.700.00-1429.40%