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:1860.00
Options d’achatpour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531C018600002022-05-27 3:15PM EDT2022-05-3128.9032.3034.50+15.60+117.29%876221.78%
RUTW220601C018600002022-05-27 12:12PM EDT2022-06-0130.2036.5038.40+11.82+64.31%1294824.74%
RUTW220603C018600002022-05-27 3:25PM EDT2022-06-0340.4442.9044.60+17.71+77.91%195227.53%
RUTW220606C018600002022-05-26 1:56PM EDT2022-06-0632.2046.3047.90+6.20+23.85%61625.89%
RUTW220610C018600002022-05-27 2:36PM EDT2022-06-1051.5155.8057.30+19.91+63.01%411128.61%
RUT220617C018600002022-05-27 4:08PM EDT2022-06-1765.3365.6066.90+24.23+58.95%13272728.87%
RUTW220624C018600002022-05-27 12:06PM EDT2022-06-2466.7673.6075.10+15.90+31.26%83229.04%
RUTW220630C018600002022-05-27 12:05PM EDT2022-06-3072.5079.4080.90+37.45+106.85%11728.94%
RUTW220701C018600002022-05-27 3:37PM EDT2022-07-0177.6580.6082.30+44.44+133.82%1329.14%
RUT220715C018600002022-05-27 3:43PM EDT2022-07-1590.4391.8093.30+23.91+35.94%3911128.69%
RUTW220729C018600002022-05-24 3:50PM EDT2022-07-2949.0298.70109.700.00-5630.64%
RUTW220831C018600002022-05-24 10:44AM EDT2022-08-3155.53114.40131.400.00-4530.52%
RUT220916C018600002022-05-26 3:50PM EDT2022-09-16108.38130.20132.400.00-668228.50%
RUT221216C018600002022-05-23 3:50PM EDT2022-12-16117.10168.30173.700.00-62328.63%
Options de ventepour31 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RUTW220531P018600002022-05-27 4:13PM EDT2022-05-315.054.905.30-75.63-93.74%628719.67%
RUTW220601P018600002022-05-27 4:00PM EDT2022-06-019.178.809.30-108.11-92.18%82223.16%
RUTW220603P018600002022-05-27 3:57PM EDT2022-06-0316.5015.3015.90-58.10-77.88%1477326.70%
RUTW220610P018600002022-05-27 3:52PM EDT2022-06-1030.2128.2028.90-24.89-45.17%136928.25%
RUT220617P018600002022-05-27 3:59PM EDT2022-06-1739.4138.5039.10-24.13-37.98%21973128.93%
RUTW220624P018600002022-05-27 3:49PM EDT2022-06-2449.3746.4047.30-20.79-29.63%41629.10%
RUTW220630P018600002022-05-10 10:20AM EDT2022-06-30124.7952.7053.700.00-101929.26%
RUT220715P018600002022-05-27 3:58PM EDT2022-07-1566.3164.9065.80-19.41-22.64%14223928.85%
RUTW220729P018600002022-05-26 12:20PM EDT2022-07-2997.6075.9077.300.00-11029.18%
RUT220916P018600002022-05-26 10:20AM EDT2022-09-16122.63102.70104.200.00-227928.44%
RUTW220930P018600002022-04-22 2:44PM EDT2022-09-30111.75161.50174.000.00-2142.84%
RUT221216P018600002022-05-17 1:07PM EDT2022-12-16162.25136.50139.500.00-151827.51%
RUT230616P018600002021-11-09 10:38AM EDT2023-06-16109.00129.00145.000.00--120.70%