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:1840.00
Options d’achatpour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531C018400002022-05-27 3:15PM EDT2022-05-3145.4145.8055.30+26.71+142.83%337931.05%
RUTW220601C018400002022-05-27 10:24AM EDT2022-06-0137.3648.5058.00+12.11+47.96%333531.84%
RUTW220603C018400002022-05-27 10:53AM EDT2022-06-0343.7957.5059.70+11.24+34.53%93328.97%
RUTW220610C018400002022-05-27 10:13AM EDT2022-06-1053.4569.3071.20+7.93+17.42%12229.58%
RUT220617C018400002022-05-27 3:50PM EDT2022-06-1776.2178.8080.20+26.11+52.12%5254929.63%
RUTW220624C018400002022-05-26 3:15PM EDT2022-06-2461.1786.6088.300.00-768229.82%
RUTW220630C018400002022-05-26 12:06PM EDT2022-06-3065.9092.2093.900.00-364329.64%
RUTW220701C018400002022-05-27 3:46PM EDT2022-07-0191.1493.4095.40+45.65+100.35%12129.89%
RUT220715C018400002022-05-27 3:48PM EDT2022-07-15101.35104.50106.10+25.11+32.94%406329.33%
RUT220916C018400002022-05-18 12:17PM EDT2022-09-1696.65142.40144.700.00-1628.97%
RUT221216C018400002022-05-16 4:07PM EDT2022-12-16125.03180.20185.700.00-747529.01%
RUTW221230C018400002022-05-06 10:12AM EDT2022-12-30168.95178.60195.600.00-1129.81%
Options de ventepour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531P018400002022-05-27 4:10PM EDT2022-05-312.192.252.50-23.12-91.35%914421.13%
RUTW220603P018400002022-05-27 3:39PM EDT2022-06-0311.5510.2010.70-18.53-61.60%222327.65%
RUTW220610P018400002022-05-27 3:57PM EDT2022-06-1023.0122.0022.60-20.16-46.70%257529.06%
RUT220617P018400002022-05-27 4:14PM EDT2022-06-1731.9531.7032.30-23.15-42.01%9249729.63%
RUTW220624P018400002022-05-27 3:18PM EDT2022-06-2441.2539.5040.30-19.77-32.40%149529.77%
RUTW220630P018400002022-05-27 3:29PM EDT2022-06-3047.0745.7046.60-26.53-36.05%329529.92%
RUT220715P018400002022-05-27 3:44PM EDT2022-07-1559.2357.7058.60-17.26-22.57%36911629.49%
RUTW220729P018400002022-05-27 2:38PM EDT2022-07-2971.1868.6070.00-51.16-41.82%5029.80%
RUT220916P018400002022-05-16 2:33PM EDT2022-09-16154.1895.1096.600.00-112128.93%
RUTW220930P018400002022-02-24 2:50PM EDT2022-09-30122.7161.1081.100.00--523.67%
RUT221216P018400002022-05-16 4:07PM EDT2022-12-16173.80128.60131.600.00-116127.90%