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:1830.00
Options d’achatpour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531C018300002022-05-26 3:39PM EDT2022-05-3127.0955.0064.600.00-201733.52%
RUTW220603C018300002022-05-27 10:53AM EDT2022-06-0350.7465.4067.80+14.13+38.60%15429.70%
RUTW220606C018300002022-05-25 4:06PM EDT2022-06-0623.2368.2070.500.00-202127.69%
RUTW220610C018300002022-05-27 11:27AM EDT2022-06-1063.8576.5078.60+19.59+44.26%13030.08%
RUT220617C018300002022-05-27 12:32PM EDT2022-06-1776.8985.8087.30+18.98+32.77%2625830.04%
RUTW220624C018300002022-05-27 11:44AM EDT2022-06-2482.7893.4095.20+15.20+22.49%51730.19%
RUTW220701C018300002022-05-26 3:20PM EDT2022-07-0171.53100.10102.200.00-11330.25%
RUT220715C018300002022-05-27 3:45PM EDT2022-07-15109.50111.10112.90+24.83+29.33%319929.70%
RUTW220729C018300002022-05-17 12:34PM EDT2022-07-2993.11114.30131.300.00-11132.38%
RUTW220831C018300002022-05-27 2:22PM EDT2022-08-31137.07133.40150.40+63.22+85.61%104531.38%
RUT220916C018300002022-05-27 2:22PM EDT2022-09-16144.96148.70151.10+43.73+43.20%1065829.22%
RUT221216C018300002022-05-18 1:52PM EDT2022-12-16130.10183.80194.100.00--20029.62%
Options de ventepour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531P018300002022-05-27 4:10PM EDT2022-05-311.491.551.80-20.31-93.17%1128922.19%
RUTW220603P018300002022-05-27 3:59PM EDT2022-06-038.838.208.70-17.43-66.37%495228.12%
RUTW220610P018300002022-05-27 1:45PM EDT2022-06-1022.9919.3020.00-15.34-40.02%2373829.53%
RUT220617P018300002022-05-27 4:10PM EDT2022-06-1729.0228.8029.20-18.30-38.67%10244429.92%
RUTW220624P018300002022-05-27 3:16PM EDT2022-06-2438.3136.4037.20-18.75-32.86%104630.14%
RUTW220701P018300002022-05-27 2:05PM EDT2022-07-0147.1043.8044.70-16.48-25.92%461130.44%
RUT220715P018300002022-05-27 4:02PM EDT2022-07-1554.6554.4055.40-17.97-24.75%26621629.86%
RUTW220729P018300002022-05-27 3:16PM EDT2022-07-2967.5165.2066.50-18.69-21.68%1032730.08%
RUTW220831P018300002022-05-19 10:34AM EDT2022-08-31108.0384.4086.000.00-12729.64%
RUT220916P018300002022-05-25 3:47PM EDT2022-09-16115.0691.4093.000.00-16929.18%
RUTW220930P018300002022-02-24 2:50PM EDT2022-09-30119.3959.2079.200.00--524.27%
RUT221216P018300002022-05-18 1:52PM EDT2022-12-16179.30124.90127.800.00-20020328.09%
RUT230317P018300002022-05-06 9:34AM EDT2023-03-17165.40144.10154.500.00-1127.42%