Marchés français ouverture 5 h 4 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 773,27-2,95 (-0,17 %)
À la clôture : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1850.00
Options d’achatpour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523C018500002022-05-20 3:33PM EDT2022-05-230.210.200.65-1.69-88.95%214045.51%
RUTW220525C018500002022-05-20 4:07PM EDT2022-05-252.912.753.40-2.19-42.94%871838.34%
RUTW220527C018500002022-05-20 3:59PM EDT2022-05-276.505.906.60-3.30-33.67%7711836.60%
RUTW220531C018500002022-05-20 1:32PM EDT2022-05-314.728.309.30-10.11-68.17%283730.94%
RUTW220601C018500002022-05-19 10:23AM EDT2022-06-0116.279.8010.90+16.27--631.26%
RUTW220603C018500002022-05-20 3:04PM EDT2022-06-038.0813.1014.10-14.30-63.90%367331.84%
RUTW220606C018500002022-05-20 12:02PM EDT2022-06-0610.5814.4015.80+10.58-1-29.98%
RUTW220610C018500002022-05-19 1:55PM EDT2022-06-1030.6220.0021.300.00-1111730.75%
RUT220617C018500002022-05-20 3:27PM EDT2022-06-1719.0226.0027.10-12.68-40.00%131,74929.82%
RUTW220624C018500002022-05-20 3:21PM EDT2022-06-2424.0931.9033.10-15.74-39.52%71729.61%
RUTW220630C018500002022-05-20 2:08PM EDT2022-06-3027.3036.1037.90-20.78-43.22%132329.49%
RUTW220701C018500002022-05-20 2:52PM EDT2022-07-0131.1737.4038.70+31.17-1129.49%
RUT220715C018500002022-05-20 3:31PM EDT2022-07-1538.4045.6047.40-21.80-36.21%3148228.79%
RUTW220729C018500002022-05-20 3:01PM EDT2022-07-2947.7255.6057.40-19.10-28.58%8429.08%
RUTW220831C018500002022-04-27 3:02PM EDT2022-08-31153.1372.4074.800.00--128.67%
RUT220916C018500002022-05-20 4:04PM EDT2022-09-1679.3079.1081.10+12.79+19.23%10557628.24%
RUT221216C018500002022-05-12 9:32AM EDT2022-12-1689.20113.40117.100.00-112427.98%
RUTW221230C018500002022-04-06 3:35PM EDT2022-12-30282.83147.00163.000.00--135.42%
RUT230616C018500002022-05-20 3:33PM EDT2023-06-16156.58156.50172.00+156.58-73027.95%
RUT241220C018500002022-05-20 12:44PM EDT2024-12-20244.83250.50274.50+244.83-1127.00%
Options de ventepour23 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220523P018500002022-05-20 1:22PM EDT2022-05-23115.9873.6083.00+41.22+55.14%183654.50%
RUTW220525P018500002022-05-20 1:22PM EDT2022-05-25117.4378.3082.80+117.43-212245.91%
RUTW220527P018500002022-05-20 9:30AM EDT2022-05-2766.3682.8086.90-10.43-13.58%206242.99%
RUTW220531P018500002022-05-20 12:58PM EDT2022-05-31115.3485.0089.40+62.56+118.53%1030635.09%
RUTW220603P018500002022-05-20 3:39PM EDT2022-06-0399.4389.9094.20-1.32-1.31%156635.12%
RUTW220610P018500002022-05-20 3:39PM EDT2022-06-10106.0697.30101.50+3.98+3.90%36633.25%
RUT220617P018500002022-05-20 3:51PM EDT2022-06-17105.90104.10107.70-5.87-5.25%62,80832.12%
RUTW220624P018500002022-05-20 3:21PM EDT2022-06-24128.90110.30113.80+52.09+67.82%41531.65%
RUTW220630P018500002022-05-20 1:47PM EDT2022-06-30135.84115.20118.70+15.83+13.19%3428031.39%
RUTW220701P018500002022-05-18 10:04AM EDT2022-07-0192.19109.50120.90+92.19--131.99%
RUT220715P018500002022-05-20 3:45PM EDT2022-07-15129.06124.60128.00+1.70+1.33%3016030.29%
RUTW220729P018500002022-05-17 3:35PM EDT2022-07-29100.85127.00143.000.00-3128532.09%
RUTW220831P018500002022-05-18 3:30PM EDT2022-08-31161.06143.60159.500.00-2430.86%
RUT220916P018500002022-05-20 4:04PM EDT2022-09-16156.60155.10160.80+1.83+1.18%6847629.01%
RUT221216P018500002022-05-16 2:28PM EDT2022-12-16175.50184.90193.900.00-934628.01%
RUTW221230P018500002022-05-10 1:59PM EDT2022-12-30193.99187.30199.000.00-3328.05%
RUT230317P018500002022-04-20 12:38PM EDT2023-03-17114.28198.00214.000.00-180026.52%
RUT230616P018500002022-05-20 3:33PM EDT2023-06-16227.42208.00232.00+52.42+29.95%7353025.69%
RUT231215P018500002021-11-10 7:48AM EDT2023-12-15172.00157.50173.500.00-13114.59%
RUT241220P018500002022-02-15 1:16PM EDT2024-12-20201.20196.00212.000.00--2014.77%