Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EDT
Prix d’exercice:1850.00
Options d’achatpour23 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220523C01850000 | 2022-05-20 3:33PM EDT | 2022-05-23 | 0.21 | 0.20 | 0.65 | -1.69 | -88.95% | 21 | 40 | 45.51% |
| RUTW220525C01850000 | 2022-05-20 4:07PM EDT | 2022-05-25 | 2.91 | 2.75 | 3.40 | -2.19 | -42.94% | 87 | 18 | 38.34% |
| RUTW220527C01850000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 6.50 | 5.90 | 6.60 | -3.30 | -33.67% | 77 | 118 | 36.60% |
| RUTW220531C01850000 | 2022-05-20 1:32PM EDT | 2022-05-31 | 4.72 | 8.30 | 9.30 | -10.11 | -68.17% | 28 | 37 | 30.94% |
| RUTW220601C01850000 | 2022-05-19 10:23AM EDT | 2022-06-01 | 16.27 | 9.80 | 10.90 | +16.27 | - | - | 6 | 31.26% |
| RUTW220603C01850000 | 2022-05-20 3:04PM EDT | 2022-06-03 | 8.08 | 13.10 | 14.10 | -14.30 | -63.90% | 36 | 73 | 31.84% |
| RUTW220606C01850000 | 2022-05-20 12:02PM EDT | 2022-06-06 | 10.58 | 14.40 | 15.80 | +10.58 | - | 1 | - | 29.98% |
| RUTW220610C01850000 | 2022-05-19 1:55PM EDT | 2022-06-10 | 30.62 | 20.00 | 21.30 | 0.00 | - | 11 | 117 | 30.75% |
| RUT220617C01850000 | 2022-05-20 3:27PM EDT | 2022-06-17 | 19.02 | 26.00 | 27.10 | -12.68 | -40.00% | 13 | 1,749 | 29.82% |
| RUTW220624C01850000 | 2022-05-20 3:21PM EDT | 2022-06-24 | 24.09 | 31.90 | 33.10 | -15.74 | -39.52% | 7 | 17 | 29.61% |
| RUTW220630C01850000 | 2022-05-20 2:08PM EDT | 2022-06-30 | 27.30 | 36.10 | 37.90 | -20.78 | -43.22% | 13 | 23 | 29.49% |
| RUTW220701C01850000 | 2022-05-20 2:52PM EDT | 2022-07-01 | 31.17 | 37.40 | 38.70 | +31.17 | - | 1 | 1 | 29.49% |
| RUT220715C01850000 | 2022-05-20 3:31PM EDT | 2022-07-15 | 38.40 | 45.60 | 47.40 | -21.80 | -36.21% | 314 | 82 | 28.79% |
| RUTW220729C01850000 | 2022-05-20 3:01PM EDT | 2022-07-29 | 47.72 | 55.60 | 57.40 | -19.10 | -28.58% | 8 | 4 | 29.08% |
| RUTW220831C01850000 | 2022-04-27 3:02PM EDT | 2022-08-31 | 153.13 | 72.40 | 74.80 | 0.00 | - | - | 1 | 28.67% |
| RUT220916C01850000 | 2022-05-20 4:04PM EDT | 2022-09-16 | 79.30 | 79.10 | 81.10 | +12.79 | +19.23% | 105 | 576 | 28.24% |
| RUT221216C01850000 | 2022-05-12 9:32AM EDT | 2022-12-16 | 89.20 | 113.40 | 117.10 | 0.00 | - | 1 | 124 | 27.98% |
| RUTW221230C01850000 | 2022-04-06 3:35PM EDT | 2022-12-30 | 282.83 | 147.00 | 163.00 | 0.00 | - | - | 1 | 35.42% |
| RUT230616C01850000 | 2022-05-20 3:33PM EDT | 2023-06-16 | 156.58 | 156.50 | 172.00 | +156.58 | - | 73 | 0 | 27.95% |
| RUT241220C01850000 | 2022-05-20 12:44PM EDT | 2024-12-20 | 244.83 | 250.50 | 274.50 | +244.83 | - | 1 | 1 | 27.00% |
Options de ventepour23 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW220523P01850000 | 2022-05-20 1:22PM EDT | 2022-05-23 | 115.98 | 73.60 | 83.00 | +41.22 | +55.14% | 18 | 36 | 54.50% |
| RUTW220525P01850000 | 2022-05-20 1:22PM EDT | 2022-05-25 | 117.43 | 78.30 | 82.80 | +117.43 | - | 21 | 22 | 45.91% |
| RUTW220527P01850000 | 2022-05-20 9:30AM EDT | 2022-05-27 | 66.36 | 82.80 | 86.90 | -10.43 | -13.58% | 20 | 62 | 42.99% |
| RUTW220531P01850000 | 2022-05-20 12:58PM EDT | 2022-05-31 | 115.34 | 85.00 | 89.40 | +62.56 | +118.53% | 10 | 306 | 35.09% |
| RUTW220603P01850000 | 2022-05-20 3:39PM EDT | 2022-06-03 | 99.43 | 89.90 | 94.20 | -1.32 | -1.31% | 15 | 66 | 35.12% |
| RUTW220610P01850000 | 2022-05-20 3:39PM EDT | 2022-06-10 | 106.06 | 97.30 | 101.50 | +3.98 | +3.90% | 3 | 66 | 33.25% |
| RUT220617P01850000 | 2022-05-20 3:51PM EDT | 2022-06-17 | 105.90 | 104.10 | 107.70 | -5.87 | -5.25% | 6 | 2,808 | 32.12% |
| RUTW220624P01850000 | 2022-05-20 3:21PM EDT | 2022-06-24 | 128.90 | 110.30 | 113.80 | +52.09 | +67.82% | 4 | 15 | 31.65% |
| RUTW220630P01850000 | 2022-05-20 1:47PM EDT | 2022-06-30 | 135.84 | 115.20 | 118.70 | +15.83 | +13.19% | 34 | 280 | 31.39% |
| RUTW220701P01850000 | 2022-05-18 10:04AM EDT | 2022-07-01 | 92.19 | 109.50 | 120.90 | +92.19 | - | - | 1 | 31.99% |
| RUT220715P01850000 | 2022-05-20 3:45PM EDT | 2022-07-15 | 129.06 | 124.60 | 128.00 | +1.70 | +1.33% | 30 | 160 | 30.29% |
| RUTW220729P01850000 | 2022-05-17 3:35PM EDT | 2022-07-29 | 100.85 | 127.00 | 143.00 | 0.00 | - | 31 | 285 | 32.09% |
| RUTW220831P01850000 | 2022-05-18 3:30PM EDT | 2022-08-31 | 161.06 | 143.60 | 159.50 | 0.00 | - | 2 | 4 | 30.86% |
| RUT220916P01850000 | 2022-05-20 4:04PM EDT | 2022-09-16 | 156.60 | 155.10 | 160.80 | +1.83 | +1.18% | 68 | 476 | 29.01% |
| RUT221216P01850000 | 2022-05-16 2:28PM EDT | 2022-12-16 | 175.50 | 184.90 | 193.90 | 0.00 | - | 9 | 346 | 28.01% |
| RUTW221230P01850000 | 2022-05-10 1:59PM EDT | 2022-12-30 | 193.99 | 187.30 | 199.00 | 0.00 | - | 3 | 3 | 28.05% |
| RUT230317P01850000 | 2022-04-20 12:38PM EDT | 2023-03-17 | 114.28 | 198.00 | 214.00 | 0.00 | - | 1 | 800 | 26.52% |
| RUT230616P01850000 | 2022-05-20 3:33PM EDT | 2023-06-16 | 227.42 | 208.00 | 232.00 | +52.42 | +29.95% | 73 | 530 | 25.69% |
| RUT231215P01850000 | 2021-11-10 7:48AM EDT | 2023-12-15 | 172.00 | 157.50 | 173.50 | 0.00 | - | 1 | 31 | 14.59% |
| RUT241220P01850000 | 2022-02-15 1:16PM EDT | 2024-12-20 | 201.20 | 196.00 | 212.00 | 0.00 | - | - | 20 | 14.77% |
